Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Daktronics Inc (DAKT) Historical Prices: Free Download & Interactive Data Table 2025

DAKT Historical Prices

Summary

Key Stock Metrics

10.24

(March 5, 2025)

52-Week Low

24.38

(September 16, 2025)

52-Week High

40.05

(December 14, 2006)

All-Time High

20.42

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-02-10	1.03	1.25	0.97	1.16	2994400
1994-02-11	1.16	1.22	1.16	1.16	996000
1994-02-14	1.19	1.22	1.13	1.16	808000
1994-02-15	1.25	1.25	1.19	1.19	800800
1994-02-16	1.19	1.25	1.09	1.13	1128000
1994-02-17	1.16	1.16	1.06	1.13	704000
1994-02-18	1.13	1.13	1.06	1.09	260800
1994-02-22	1.13	1.13	1.06	1.06	164800
1994-02-23	1.13	1.16	1.06	1.16	128000
1994-02-24	1.16	1.16	1.09	1.16	237600
1994-02-25	1.16	1.16	1.06	1.09	115200
1994-02-28	1.13	1.13	1.06	1.13	33600
1994-03-01	1.13	1.13	1.06	1.06	179200
1994-03-02	1.06	1.13	1.06	1.06	376000
1994-03-03	1.13	1.13	1.06	1.13	71200
1994-03-04	1.13	1.13	1.06	1.13	200000
1994-03-07	1.06	1.13	1.06	1.06	65600
1994-03-08	1.13	1.13	1.06	1.06	28000
1994-03-09	1.13	1.13	1.06	1.06	64800
1994-03-10	1.13	1.13	1.06	1.08	105600
1994-03-11	1.13	1.13	1.06	1.06	939200
1994-03-14	1.13	1.13	1.06	1.08	87200
1994-03-15	1.13	1.13	1.06	1.13	64800
1994-03-16	1.06	1.13	1.06	1.06	66400
1994-03-17	1.06	1.13	1.06	1.09	45600
1994-03-18	1.13	1.13	1.06	1.13	145600
1994-03-21	1.13	1.13	1.06	1.06	100000
1994-03-22	1.13	1.13	1.06	1.08	285600
1994-03-23	1.06	1.13	1.06	1.09	238400
1994-03-24	1.03	1.09	1.03	1.06	188800
1994-03-25	1.03	1.09	1.03	1.09	12800
1994-03-28	1.03	1.06	1.00	1.00	196000
1994-03-29	1.00	1.06	1.00	1.06	80000
1994-03-30	1.05	1.06	1.00	1.06	20800
1994-03-31	1.00	1.06	1.00	1.02	85600
1994-04-04	1.00	1.06	0.97	1.06	36800
1994-04-05	0.97	1.06	0.97	1.06	31200
1994-04-06	1.06	1.06	1.00	1.00	73600
1994-04-07	1.06	1.06	0.97	0.97	16000
1994-04-08	0.97	1.06	0.97	0.97	398400
1994-04-11	1.00	1.06	1.00	1.06	23200
1994-04-12	1.06	1.06	1.00	1.06	144000
1994-04-13	1.03	1.17	1.03	1.08	149600
1994-04-14	1.06	1.09	1.06	1.06	49600
1994-04-15	1.06	1.13	1.06	1.06	75200
1994-04-18	1.13	1.13	1.03	1.06	218400
1994-04-19	1.03	1.09	1.03	1.05	184000
1994-04-20	1.03	1.09	1.03	1.03	128800
1994-04-21	1.06	1.09	1.03	1.09	4800
1994-04-22	1.03	1.09	1.03	1.03	11200
1994-04-25	1.09	1.09	1.03	1.09	35200
1994-04-26	1.03	1.09	1.03	1.09	57600
1994-04-28	1.00	1.09	1.00	1.00	23200
1994-04-29	1.06	1.09	1.00	1.09	10400
1994-05-02	1.06	1.09	1.00	1.06	53600
1994-05-03	1.00	1.09	1.00	1.00	31200
1994-05-04	1.00	1.03	0.97	1.03	87200
1994-05-05	1.03	1.03	0.97	0.97	14400
1994-05-06	1.03	1.03	1.03	1.03	1600
1994-05-09	0.97	1.03	0.97	0.98	28800
1994-05-10	0.97	1.03	0.97	0.97	9600
1994-05-11	0.98	1.03	0.97	1.00	113600
1994-05-12	0.94	0.97	0.91	0.97	132800
1994-05-13	0.97	0.97	0.91	0.91	8800
1994-05-16	0.95	0.97	0.95	0.97	5600
1994-05-17	0.97	0.97	0.91	0.95	44800
1994-05-18	0.94	0.95	0.94	0.95	12000
1994-05-19	0.94	0.94	0.91	0.91	7200
1994-05-20	0.97	0.97	0.91	0.94	78400
1994-05-23	0.94	0.94	0.94	0.94	30400
1994-05-24	0.94	0.97	0.91	0.97	48800
1994-05-25	0.95	0.97	0.94	0.95	60800
1994-05-26	1.00	1.00	0.94	0.94	1600
1994-05-27	0.94	1.00	0.94	1.00	6400
1994-05-31	1.00	1.00	0.94	1.00	55200
1994-06-01	1.00	1.00	0.94	0.94	34400
1994-06-03	1.00	1.00	0.97	0.97	5600
1994-06-06	1.00	1.03	0.94	1.03	68800
1994-06-07	1.03	1.03	0.97	1.03	86400
1994-06-08	1.01	1.03	1.00	1.03	92000
1994-06-09	1.03	1.03	1.00	1.03	36000
1994-06-10	1.03	1.06	1.00	1.06	82400
1994-06-13	1.02	1.05	1.00	1.00	116800
1994-06-14	1.03	1.03	0.97	0.97	58400
1994-06-15	1.03	1.03	0.98	1.03	56800
1994-06-16	0.97	1.00	0.97	0.97	64800
1994-06-17	0.97	1.00	0.94	1.00	48800
1994-06-20	0.94	0.98	0.91	0.97	127200
1994-06-21	0.92	0.98	0.92	0.92	8800
1994-06-22	0.95	0.98	0.95	0.98	5600
1994-06-23	0.98	0.98	0.94	0.98	27200
1994-06-24	0.94	0.94	0.94	0.94	6400
1994-06-27	0.98	0.98	0.98	0.98	1600
1994-06-28	0.98	0.98	0.94	0.94	5600
1994-06-29	0.94	0.94	0.94	0.94	10400
1994-06-30	0.95	1.03	0.94	1.00	223200
1994-07-01	1.03	1.03	0.97	1.00	70400
1994-07-05	0.97	1.00	0.97	0.97	33600
1994-07-06	0.98	1.00	0.94	0.94	104800
1994-07-07	0.94	1.00	0.94	1.00	3200
1994-07-11	1.00	1.00	0.94	0.94	13600
1994-07-12	0.94	0.94	0.94	0.94	800
1994-07-14	0.94	1.00	0.94	0.97	20800
1994-07-15	1.00	1.00	0.98	0.98	3200
1994-07-18	0.95	1.02	0.94	1.00	116000
1994-07-19	0.98	1.03	0.98	1.02	112000
1994-07-20	1.00	1.05	1.00	1.00	77600
1994-07-21	1.00	1.08	1.00	1.06	164000
1994-07-22	1.03	1.06	1.03	1.06	108800
1994-07-25	1.03	1.09	1.03	1.06	100800
1994-07-26	1.08	1.08	1.06	1.06	28000
1994-07-27	1.08	1.09	1.06	1.06	243200
1994-07-28	1.06	1.06	1.06	1.06	24800
1994-07-29	1.08	1.09	1.06	1.09	53600
1994-08-01	1.13	1.13	1.06	1.09	124000
1994-08-02	1.09	1.13	1.06	1.13	62400
1994-08-03	1.13	1.13	1.06	1.06	72000
1994-08-05	1.09	1.09	1.09	1.09	2400
1994-08-08	1.03	1.09	1.03	1.03	72800
1994-08-09	1.09	1.09	1.09	1.09	4800
1994-08-10	1.05	1.06	1.03	1.06	49600
1994-08-11	1.00	1.06	0.98	0.98	34400
1994-08-15	0.97	1.00	0.97	1.00	15200
1994-08-16	1.00	1.00	0.97	0.98	104000
1994-08-17	0.98	1.03	0.97	1.03	196000
1994-08-18	1.03	1.03	0.97	1.03	152000
1994-08-19	0.97	0.97	0.97	0.97	4000
1994-08-22	0.98	0.98	0.97	0.98	28800
1994-08-23	0.97	1.00	0.97	1.00	28000
1994-08-24	0.94	0.97	0.84	0.91	177600
1994-08-25	0.91	0.91	0.81	0.81	282400
1994-08-26	0.88	0.88	0.84	0.88	54400
1994-08-29	0.81	0.91	0.81	0.91	40800
1994-08-30	0.91	0.91	0.88	0.88	20000
1994-08-31	0.91	0.94	0.84	0.84	6400
1994-09-01	0.89	0.91	0.88	0.91	104800
1994-09-02	0.91	0.91	0.84	0.84	48000
1994-09-06	0.89	0.94	0.84	0.88	72800
1994-09-08	0.88	0.94	0.88	0.91	73600
1994-09-09	0.94	0.94	0.94	0.94	8000
1994-09-12	0.94	0.94	0.88	0.94	8000
1994-09-13	0.94	0.94	0.88	0.88	18400
1994-09-14	0.88	0.94	0.88	0.94	5600
1994-09-15	0.88	0.90	0.88	0.90	55200
1994-09-16	0.88	0.91	0.88	0.91	43200
1994-09-19	0.94	0.94	0.94	0.94	13600
1994-09-20	0.94	0.94	0.90	0.94	278400
1994-09-21	0.94	0.94	0.88	0.88	45600
1994-09-22	0.94	0.94	0.88	0.94	40800
1994-09-23	0.88	0.94	0.88	0.94	137600
1994-09-26	0.88	0.94	0.88	0.91	74400
1994-09-27	0.88	0.91	0.84	0.88	41600
1994-09-28	0.84	0.91	0.84	0.91	6400
1994-09-29	0.91	0.91	0.84	0.86	17600
1994-09-30	0.91	0.91	0.84	0.84	21600
1994-10-03	0.91	0.91	0.84	0.84	4000
1994-10-04	0.91	0.91	0.91	0.91	10400
1994-10-05	0.91	0.91	0.91	0.91	9600
1994-10-06	0.91	0.91	0.91	0.91	16000
1994-10-07	0.91	0.91	0.84	0.84	4000
1994-10-12	0.91	0.91	0.91	0.91	3200
1994-10-13	0.88	0.88	0.88	0.88	38400
1994-10-14	0.91	0.91	0.88	0.88	60800
1994-10-17	0.91	0.91	0.89	0.89	54400
1994-10-18	0.88	0.94	0.88	0.94	16800
1994-10-19	0.91	0.97	0.91	0.97	31200
1994-10-20	0.91	0.97	0.91	0.92	17600
1994-10-21	0.97	0.97	0.94	0.94	12000
1994-10-24	0.91	0.94	0.91	0.91	24000
1994-10-25	0.97	0.97	0.97	0.97	8000
1994-10-26	0.97	0.97	0.95	0.95	3200
1994-10-28	0.91	0.97	0.91	0.97	53600
1994-10-31	0.97	0.97	0.97	0.97	33600
1994-11-01	0.91	0.91	0.91	0.91	32000
1994-11-03	0.91	0.91	0.91	0.91	800
1994-11-04	0.98	0.98	0.91	0.94	36000
1994-11-07	0.98	0.98	0.94	0.98	19200
1994-11-10	0.91	0.94	0.88	0.88	261600
1994-11-11	0.86	0.86	0.86	0.86	4000
1994-11-14	0.91	0.91	0.84	0.88	125600
1994-11-15	0.83	0.88	0.80	0.81	213600
1994-11-16	0.86	0.86	0.81	0.84	24800
1994-11-17	0.84	0.84	0.80	0.84	16800
1994-11-18	0.84	0.84	0.80	0.81	15200
1994-11-21	0.83	0.83	0.80	0.80	10400
1994-11-22	0.80	0.83	0.78	0.78	90400
1994-11-23	0.78	0.78	0.72	0.72	47200
1994-11-25	0.78	0.78	0.75	0.75	28800
1994-11-28	0.72	0.72	0.66	0.72	111200
1994-11-29	0.72	0.72	0.66	0.66	184800
1994-11-30	0.72	0.72	0.66	0.69	230400
1994-12-01	0.72	0.72	0.66	0.69	101600
1994-12-02	0.72	0.72	0.66	0.72	193600
1994-12-05	0.72	0.72	0.66	0.72	60000
1994-12-06	0.72	0.72	0.66	0.72	52000
1994-12-07	0.72	0.72	0.66	0.72	29600
1994-12-08	0.72	0.72	0.66	0.69	72800
1994-12-09	0.66	0.72	0.66	0.72	29600
1994-12-12	0.66	0.72	0.66	0.72	22400
1994-12-13	0.72	0.72	0.66	0.66	32800
1994-12-14	0.69	0.72	0.66	0.72	20000
1994-12-15	0.72	0.72	0.66	0.69	78400
1994-12-16	0.72	0.72	0.66	0.69	87200
1994-12-19	0.72	0.72	0.59	0.63	333600
1994-12-20	0.64	0.66	0.59	0.66	72800
1994-12-21	0.59	0.66	0.59	0.66	33600
1994-12-22	0.59	0.66	0.59	0.66	46400
1994-12-23	0.61	0.69	0.61	0.62	216000
1994-12-27	0.64	0.66	0.61	0.66	156000
1994-12-28	0.63	0.67	0.63	0.67	72000
1994-12-29	0.66	0.67	0.63	0.63	348800
1994-12-30	0.66	0.66	0.63	0.66	236000
1995-01-03	0.66	0.70	0.63	0.70	248800
1995-01-04	0.70	0.70	0.66	0.68	551200
1995-01-05	0.70	0.70	0.67	0.70	471200
1995-01-06	0.69	0.70	0.66	0.66	256800
1995-01-09	0.66	0.70	0.66	0.66	20000
1995-01-10	0.66	0.70	0.66	0.66	45600
1995-01-11	0.70	0.70	0.66	0.66	97600
1995-01-12	0.66	0.70	0.66	0.66	111200
1995-01-13	0.70	0.70	0.66	0.70	38400
1995-01-16	0.70	0.70	0.66	0.70	15200
1995-01-17	0.70	0.70	0.66	0.66	7200
1995-01-18	0.70	0.70	0.66	0.67	106400
1995-01-19	0.66	0.70	0.66	0.66	30400
1995-01-20	0.69	0.69	0.66	0.66	146400
1995-01-23	0.69	0.69	0.66	0.66	8000
1995-01-24	0.66	0.69	0.66	0.69	16000
1995-01-25	0.69	0.69	0.66	0.69	39200
1995-01-26	0.66	0.69	0.66	0.69	284800
1995-01-27	0.69	0.69	0.66	0.66	198400
1995-01-30	0.69	0.69	0.66	0.66	101600
1995-01-31	0.66	0.66	0.66	0.66	2400
1995-02-01	0.66	0.69	0.66	0.66	61600
1995-02-02	0.66	0.69	0.66	0.66	34400
1995-02-03	0.69	0.69	0.66	0.66	317600
1995-02-06	0.66	0.69	0.66	0.67	99200
1995-02-07	0.66	0.69	0.66	0.66	616800
1995-02-08	0.69	0.69	0.66	0.66	326400
1995-02-09	0.66	0.69	0.66	0.66	315200
1995-02-10	0.69	0.75	0.66	0.75	105600
1995-02-13	0.69	0.75	0.69	0.75	28800
1995-02-14	0.75	0.75	0.70	0.70	22400
1995-02-15	0.70	0.78	0.70	0.78	92000
1995-02-16	0.81	0.89	0.75	0.89	132800
1995-02-17	0.91	0.91	0.88	0.88	132800
1995-02-21	0.88	0.91	0.84	0.84	83200
1995-02-22	0.84	0.88	0.72	0.80	156000
1995-02-23	0.81	0.81	0.75	0.75	13600
1995-02-24	0.80	0.80	0.75	0.80	80000
1995-02-27	0.75	0.80	0.75	0.75	47200
1995-02-28	0.75	0.80	0.75	0.75	25600
1995-03-01	0.81	0.81	0.75	0.75	67200
1995-03-02	0.77	0.80	0.75	0.75	41600
1995-03-03	0.75	0.81	0.75	0.81	77600
1995-03-06	0.75	0.81	0.73	0.75	26400
1995-03-07	0.75	0.75	0.75	0.75	8000
1995-03-08	0.75	0.75	0.75	0.75	14400
1995-03-09	0.75	0.81	0.75	0.75	54400
1995-03-10	0.75	0.81	0.75	0.81	34400
1995-03-13	0.78	0.78	0.75	0.75	11200
1995-03-14	0.72	0.78	0.72	0.75	22400
1995-03-15	0.78	0.78	0.72	0.75	19200
1995-03-16	0.72	0.77	0.72	0.77	38400
1995-03-17	0.78	0.78	0.75	0.75	7200
1995-03-20	0.72	0.78	0.72	0.75	50400
1995-03-21	0.78	0.78	0.72	0.75	8000
1995-03-22	0.78	0.78	0.72	0.75	28000
1995-03-23	0.77	0.77	0.75	0.75	1600
1995-03-24	0.75	0.77	0.73	0.77	61600
1995-03-27	0.75	0.77	0.75	0.77	6400
1995-03-28	0.75	0.78	0.73	0.78	160800
1995-03-29	0.72	0.73	0.72	0.72	7200
1995-03-30	0.73	0.78	0.72	0.78	46400
1995-03-31	0.72	0.73	0.72	0.73	28000
1995-04-03	0.78	0.78	0.78	0.78	10400
1995-04-04	0.72	0.78	0.72	0.78	39200
1995-04-05	0.73	0.78	0.73	0.73	50400
1995-04-06	0.78	0.78	0.72	0.72	4800
1995-04-07	0.72	0.78	0.72	0.78	61600
1995-04-10	0.78	0.78	0.72	0.75	48800
1995-04-11	0.72	0.72	0.72	0.72	20800
1995-04-12	0.73	0.78	0.72	0.78	44000
1995-04-13	0.72	0.77	0.72	0.77	48800
1995-04-17	0.78	0.80	0.75	0.80	49600
1995-04-18	0.77	0.86	0.77	0.86	168800
1995-04-19	0.91	0.94	0.81	0.89	172800
1995-04-20	0.89	0.89	0.81	0.81	20800
1995-04-21	0.88	0.89	0.88	0.89	43200
1995-04-24	0.89	0.89	0.86	0.89	74400
1995-04-25	0.89	0.89	0.86	0.88	90400
1995-04-26	0.89	0.89	0.89	0.89	6400
1995-04-27	0.84	0.89	0.84	0.89	4800
1995-04-28	0.86	0.89	0.86	0.89	32000
1995-05-01	0.89	0.89	0.86	0.86	45600
1995-05-02	0.86	0.89	0.86	0.86	4800
1995-05-03	0.89	0.89	0.89	0.89	4800
1995-05-04	0.86	0.89	0.86	0.86	26400
1995-05-05	0.86	0.89	0.84	0.84	102400
1995-05-08	0.81	0.84	0.81	0.84	17600
1995-05-09	0.86	0.86	0.81	0.81	8000
1995-05-10	0.81	0.89	0.81	0.84	20800
1995-05-11	0.84	0.88	0.81	0.81	26400
1995-05-15	0.81	0.84	0.81	0.84	17600
1995-05-16	0.81	0.88	0.81	0.84	27200
1995-05-17	0.81	0.89	0.81	0.89	83200
1995-05-18	0.86	0.88	0.86	0.88	8800
1995-05-19	0.88	0.91	0.88	0.91	28800
1995-05-22	0.86	0.88	0.86	0.86	53600
1995-05-23	0.86	0.88	0.86	0.86	46400
1995-05-24	0.86	0.91	0.86	0.88	59200
1995-05-25	0.86	0.86	0.86	0.86	8000
1995-05-26	0.86	0.88	0.86	0.86	24000
1995-05-30	0.86	0.86	0.86	0.86	800
1995-05-31	0.86	0.86	0.86	0.86	8000
1995-06-01	0.86	0.91	0.86	0.86	14400
1995-06-02	0.86	0.91	0.86	0.88	122400
1995-06-05	0.91	0.91	0.86	0.88	70400
1995-06-06	0.86	0.86	0.86	0.86	33600
1995-06-07	0.86	0.88	0.86	0.88	115200
1995-06-08	0.86	0.86	0.86	0.86	4800
1995-06-09	0.86	0.86	0.86	0.86	1600
1995-06-12	0.88	0.91	0.88	0.91	13600
1995-06-13	0.86	0.86	0.86	0.86	8000
1995-06-14	0.86	0.91	0.86	0.91	15200
1995-06-15	0.86	0.86	0.86	0.86	11200
1995-06-16	0.86	0.86	0.86	0.86	16000
1995-06-19	0.91	0.91	0.91	0.91	8000
1995-06-20	0.86	0.86	0.83	0.83	38400
1995-06-21	0.83	0.84	0.80	0.80	89600
1995-06-22	0.78	0.83	0.77	0.83	20800
1995-06-23	0.77	0.81	0.75	0.75	34400
1995-06-26	0.75	0.75	0.69	0.69	52000
1995-06-27	0.75	0.75	0.70	0.70	20800
1995-06-28	0.70	0.75	0.70	0.73	40000
1995-06-29	0.75	0.75	0.75	0.75	8000
1995-06-30	0.72	0.72	0.72	0.72	14400
1995-07-03	0.77	0.77	0.77	0.77	1600
1995-07-05	0.72	0.77	0.72	0.77	32800
1995-07-06	0.77	0.77	0.75	0.75	19200
1995-07-07	0.72	0.77	0.72	0.72	56800
1995-07-10	0.72	0.77	0.72	0.72	15200
1995-07-11	0.72	0.77	0.72	0.72	131200
1995-07-14	0.70	0.75	0.70	0.70	101600
1995-07-17	0.75	0.75	0.70	0.73	61600
1995-07-18	0.75	0.75	0.70	0.72	24000
1995-07-20	0.75	0.75	0.75	0.75	7200
1995-07-21	0.72	0.75	0.70	0.75	19200
1995-07-24	0.75	0.75	0.75	0.75	2400
1995-07-25	0.75	0.75	0.75	0.75	4000
1995-07-26	0.77	0.77	0.72	0.72	10400
1995-07-27	0.77	0.77	0.72	0.72	10400
1995-07-28	0.72	0.73	0.72	0.72	28800
1995-07-31	0.75	0.75	0.72	0.72	56000
1995-08-01	0.72	0.77	0.70	0.70	21600
1995-08-02	0.70	0.70	0.70	0.70	4800
1995-08-03	0.77	0.77	0.70	0.70	2400
1995-08-04	0.70	0.77	0.70	0.75	24800
1995-08-07	0.70	0.70	0.70	0.70	11200
1995-08-08	0.75	0.75	0.70	0.70	46400
1995-08-09	0.70	0.71	0.70	0.71	12000
1995-08-10	0.70	0.73	0.70	0.73	39200
1995-08-11	0.73	0.73	0.70	0.70	23200
1995-08-14	0.70	0.73	0.70	0.73	33600
1995-08-15	0.73	0.73	0.70	0.70	15200
1995-08-16	0.70	0.75	0.70	0.73	52800
1995-08-17	0.75	0.77	0.72	0.77	47200
1995-08-21	0.77	0.77	0.70	0.70	1600
1995-08-22	0.70	0.73	0.70	0.70	8800
1995-08-23	0.70	0.77	0.70	0.72	26400
1995-08-24	0.70	0.77	0.70	0.70	16800
1995-08-25	0.70	0.77	0.70	0.75	27200
1995-08-28	0.77	0.77	0.75	0.75	14400
1995-08-29	0.72	0.77	0.72	0.77	23200
1995-08-30	0.70	0.70	0.70	0.70	1600
1995-08-31	0.70	0.72	0.70	0.70	25600
1995-09-01	0.70	0.72	0.70	0.70	4000
1995-09-05	0.72	0.72	0.70	0.72	21600
1995-09-06	0.77	0.77	0.73	0.77	20000
1995-09-08	0.70	0.70	0.70	0.70	800
1995-09-11	0.70	0.70	0.70	0.70	10400
1995-09-12	0.70	0.72	0.69	0.70	32000
1995-09-13	0.69	0.69	0.69	0.69	19200
1995-09-14	0.73	0.73	0.61	0.63	223200
1995-09-15	0.63	0.66	0.61	0.66	105600
1995-09-18	0.69	0.69	0.63	0.63	11200
1995-09-20	0.69	0.69	0.61	0.63	232800
1995-09-21	0.59	0.63	0.59	0.63	41600
1995-09-22	0.63	0.63	0.59	0.59	349600
1995-09-25	0.63	0.63	0.58	0.63	40800
1995-09-26	0.63	0.63	0.58	0.59	150400
1995-09-27	0.59	0.63	0.59	0.63	24000
1995-09-28	0.63	0.63	0.63	0.63	10400
1995-09-29	0.59	0.63	0.59	0.59	36000
1995-10-02	0.63	0.63	0.59	0.61	24800
1995-10-03	0.61	0.61	0.56	0.59	44800
1995-10-04	0.58	0.61	0.58	0.58	89600
1995-10-05	0.63	0.63	0.59	0.63	20800
1995-10-06	0.63	0.63	0.58	0.58	84000
1995-10-09	0.58	0.58	0.58	0.58	9600
1995-10-10	0.61	0.61	0.58	0.59	48000
1995-10-11	0.58	0.59	0.58	0.59	24800
1995-10-12	0.58	0.63	0.58	0.63	13600
1995-10-13	0.60	0.61	0.58	0.58	33600
1995-10-16	0.58	0.63	0.58	0.58	371200
1995-10-17	0.63	0.63	0.58	0.63	13600
1995-10-18	0.63	0.63	0.58	0.63	135200
1995-10-19	0.63	0.63	0.59	0.59	42400
1995-10-20	0.64	0.66	0.59	0.66	74400
1995-10-23	0.66	0.72	0.66	0.72	62400
1995-10-24	0.67	0.73	0.67	0.72	37600
1995-10-25	0.67	0.67	0.67	0.67	6400
1995-10-26	0.69	0.72	0.69	0.72	23200
1995-10-27	0.70	0.70	0.69	0.69	4000
1995-10-30	0.69	0.69	0.67	0.67	8000
1995-10-31	0.75	0.75	0.67	0.73	29600
1995-11-01	0.73	0.73	0.67	0.69	10400
1995-11-02	0.67	0.67	0.67	0.67	800
1995-11-03	0.67	0.67	0.67	0.67	25600
1995-11-06	0.67	0.67	0.56	0.56	197600
1995-11-07	0.59	0.59	0.56	0.59	96800
1995-11-08	0.64	0.69	0.56	0.68	140000
1995-11-09	0.63	0.66	0.59	0.59	74400
1995-11-10	0.66	0.66	0.59	0.61	15200
1995-11-13	0.59	0.64	0.59	0.59	38400
1995-11-14	0.56	0.63	0.55	0.63	76800
1995-11-15	0.56	0.63	0.56	0.63	16800
1995-11-16	0.55	0.63	0.55	0.62	67200
1995-11-17	0.59	0.63	0.55	0.55	119200
1995-11-20	0.63	0.63	0.55	0.58	84800
1995-11-21	0.59	0.62	0.56	0.56	20000
1995-11-22	0.59	0.59	0.56	0.59	18400
1995-11-24	0.56	0.58	0.56	0.58	17600
1995-11-27	0.56	0.61	0.56	0.58	60000
1995-11-28	0.58	0.61	0.58	0.59	39200
1995-11-29	0.61	0.61	0.58	0.59	42400
1995-11-30	0.58	0.59	0.58	0.58	56000
1995-12-01	0.61	0.63	0.58	0.58	60000
1995-12-04	0.63	0.63	0.58	0.58	26400
1995-12-05	0.60	0.63	0.60	0.63	25600
1995-12-06	0.58	0.63	0.58	0.63	33600
1995-12-07	0.63	0.63	0.63	0.63	2400
1995-12-08	0.61	0.63	0.58	0.58	8000
1995-12-11	0.58	0.63	0.58	0.59	74400
1995-12-12	0.59	0.61	0.59	0.61	10400
1995-12-13	0.63	0.64	0.59	0.59	50400
1995-12-14	0.59	0.59	0.58	0.58	36000
1995-12-15	0.59	0.59	0.58	0.58	37600
1995-12-18	0.58	0.61	0.58	0.58	83200
1995-12-19	0.58	0.61	0.58	0.58	59200
1995-12-20	0.61	0.61	0.58	0.58	80800
1995-12-21	0.58	0.59	0.55	0.58	86400
1995-12-22	0.55	0.58	0.55	0.56	25600
1995-12-26	0.56	0.58	0.56	0.56	73600
1995-12-27	0.56	0.58	0.55	0.55	97600
1995-12-28	0.56	0.58	0.55	0.55	140000
1995-12-29	0.55	0.58	0.55	0.56	176800
1996-01-02	0.56	0.56	0.56	0.56	24800
1996-01-03	0.56	0.61	0.56	0.61	92000
1996-01-04	0.61	0.61	0.61	0.61	800
1996-01-05	0.56	0.61	0.56	0.59	30400
1996-01-08	0.53	0.53	0.53	0.53	2400
1996-01-09	0.58	0.58	0.53	0.58	56000
1996-01-10	0.53	0.55	0.53	0.53	108800
1996-01-11	0.55	0.55	0.52	0.52	48000
1996-01-12	0.53	0.53	0.48	0.48	150400
1996-01-15	0.47	0.52	0.47	0.52	59200
1996-01-16	0.47	0.48	0.42	0.45	200000
1996-01-17	0.45	0.45	0.41	0.42	555200
1996-01-18	0.45	0.45	0.41	0.45	43200
1996-01-19	0.41	0.47	0.41	0.47	78400
1996-01-22	0.50	0.50	0.48	0.50	46400
1996-01-23	0.52	0.53	0.52	0.52	36800
1996-01-24	0.48	0.53	0.48	0.48	14400
1996-01-25	0.53	0.53	0.48	0.53	25600
1996-01-26	0.53	0.53	0.53	0.53	8800
1996-01-29	0.53	0.53	0.48	0.48	61600
1996-01-30	0.48	0.48	0.48	0.48	2400
1996-01-31	0.50	0.50	0.47	0.47	56000
1996-02-01	0.47	0.48	0.47	0.48	9600
1996-02-02	0.47	0.50	0.47	0.47	79200
1996-02-05	0.47	0.47	0.45	0.45	44800
1996-02-06	0.47	0.48	0.45	0.45	46400
1996-02-07	0.47	0.50	0.47	0.50	73600
1996-02-08	0.50	0.50	0.47	0.47	4800
1996-02-09	0.50	0.50	0.48	0.50	18400
1996-02-12	0.48	0.52	0.48	0.48	19200
1996-02-13	0.48	0.48	0.48	0.48	8000
1996-02-14	0.53	0.53	0.52	0.52	24000
1996-02-15	0.55	0.55	0.52	0.52	11200
1996-02-16	0.52	0.52	0.50	0.51	39200
1996-02-20	0.50	0.50	0.50	0.50	4800
1996-02-21	0.53	0.53	0.53	0.53	8800
1996-02-22	0.50	0.50	0.50	0.50	4000
1996-02-23	0.50	0.55	0.50	0.53	74400
1996-02-26	0.55	0.55	0.50	0.52	100800
1996-02-27	0.50	0.50	0.47	0.47	111200
1996-02-28	0.50	0.50	0.47	0.50	66400
1996-02-29	0.50	0.50	0.48	0.50	26400
1996-03-01	0.47	0.47	0.44	0.47	124800
1996-03-04	0.48	0.50	0.47	0.50	176000
1996-03-05	0.50	0.50	0.47	0.50	73600
1996-03-06	0.47	0.50	0.47	0.50	111200
1996-03-07	0.47	0.48	0.47	0.47	200000
1996-03-08	0.44	0.50	0.44	0.50	4800
1996-03-11	0.48	0.50	0.44	0.47	52800
1996-03-12	0.44	0.50	0.44	0.45	68000
1996-03-13	0.50	0.50	0.44	0.50	35200
1996-03-14	0.50	0.50	0.44	0.50	104800
1996-03-15	0.50	0.50	0.44	0.47	46400
1996-03-18	0.50	0.50	0.50	0.50	8000
1996-03-19	0.47	0.50	0.47	0.47	21600
1996-03-20	0.47	0.50	0.47	0.50	19200
1996-03-21	0.52	0.52	0.47	0.47	2400
1996-03-22	0.47	0.52	0.47	0.52	20800
1996-03-26	0.47	0.52	0.47	0.52	173600
1996-03-27	0.48	0.50	0.48	0.50	80000
1996-03-28	0.47	0.50	0.47	0.50	140000
1996-03-29	0.52	0.52	0.47	0.47	76000
1996-04-01	0.50	0.50	0.45	0.48	191200
1996-04-02	0.45	0.45	0.45	0.45	36000
1996-04-03	0.45	0.48	0.45	0.48	30400
1996-04-04	0.44	0.47	0.44	0.44	24800
1996-04-08	0.47	0.48	0.47	0.48	20000
1996-04-09	0.48	0.48	0.48	0.48	16000
1996-04-10	0.50	0.50	0.50	0.50	5600
1996-04-11	0.45	0.52	0.45	0.50	14400
1996-04-15	0.45	0.48	0.45	0.48	7200
1996-04-17	0.52	0.52	0.47	0.52	22400
1996-04-18	0.52	0.52	0.47	0.47	17600
1996-04-19	0.47	0.50	0.47	0.50	204800
1996-04-22	0.52	0.52	0.48	0.48	37600
1996-04-23	0.48	0.48	0.48	0.48	8000
1996-04-24	0.48	0.53	0.48	0.48	32000
1996-04-25	0.48	0.48	0.48	0.48	4800
1996-04-26	0.48	0.48	0.48	0.48	8000
1996-04-29	0.53	0.56	0.50	0.52	116800
1996-04-30	0.56	0.56	0.52	0.52	16000
1996-05-01	0.52	0.64	0.52	0.63	127200
1996-05-02	0.63	0.63	0.58	0.63	39200
1996-05-03	0.64	0.64	0.59	0.59	10400
1996-05-06	0.58	0.63	0.58	0.62	83200
1996-05-07	0.64	0.66	0.61	0.66	72000
1996-05-08	0.63	0.63	0.61	0.61	32000
1996-05-09	0.61	0.61	0.61	0.61	800
1996-05-10	0.61	0.61	0.61	0.61	16000
1996-05-13	0.61	0.61	0.61	0.61	6400
1996-05-14	0.59	0.61	0.59	0.61	17600
1996-05-15	0.64	0.64	0.64	0.64	8000
1996-05-16	0.59	0.61	0.59	0.61	24000
1996-05-17	0.64	0.64	0.59	0.63	96000
1996-05-20	0.63	0.63	0.59	0.59	20800
1996-05-22	0.58	0.59	0.58	0.59	16000
1996-05-23	0.59	0.59	0.58	0.58	20000
1996-05-28	0.55	0.58	0.55	0.56	26400
1996-05-29	0.55	0.58	0.55	0.58	4800
1996-05-30	0.55	0.56	0.55	0.55	65600
1996-05-31	0.56	0.56	0.56	0.56	8000
1996-06-03	0.55	0.57	0.55	0.57	3200
1996-06-04	0.59	0.59	0.59	0.59	2400
1996-06-05	0.59	0.59	0.59	0.59	8000
1996-06-06	0.56	0.56	0.56	0.56	16000
1996-06-07	0.56	0.56	0.56	0.56	1600
1996-06-10	0.61	0.61	0.61	0.61	2400
1996-06-11	0.58	0.58	0.58	0.58	13600
1996-06-12	0.58	0.61	0.58	0.58	5600
1996-06-13	0.58	0.61	0.58	0.61	88000
1996-06-14	0.58	0.61	0.58	0.58	8800
1996-06-17	0.58	0.61	0.56	0.61	71200
1996-06-18	0.56	0.56	0.56	0.56	800
1996-06-19	0.55	0.55	0.55	0.55	9600
1996-06-20	0.56	0.58	0.56	0.58	16000
1996-06-21	0.56	0.59	0.56	0.59	11200
1996-06-24	0.56	0.56	0.56	0.56	3200
1996-06-25	0.59	0.59	0.56	0.56	10400
1996-06-26	0.56	0.56	0.56	0.56	8800
1996-06-28	0.56	0.56	0.56	0.56	3200
1996-07-02	0.56	0.58	0.56	0.58	120000
1996-07-03	0.56	0.56	0.56	0.56	1600
1996-07-05	0.55	0.55	0.55	0.55	1600
1996-07-08	0.55	0.55	0.55	0.55	11200
1996-07-09	0.55	0.55	0.55	0.55	800
1996-07-10	0.55	0.56	0.55	0.56	35200
1996-07-11	0.53	0.56	0.52	0.52	35200
1996-07-12	0.52	0.53	0.52	0.52	16800
1996-07-15	0.52	0.53	0.50	0.53	18400
1996-07-16	0.50	0.53	0.50	0.52	21600
1996-07-17	0.53	0.53	0.50	0.50	46400
1996-07-18	0.53	0.53	0.50	0.52	33600
1996-07-19	0.52	0.55	0.52	0.55	60800
1996-07-22	0.52	0.55	0.52	0.53	35200
1996-07-23	0.55	0.59	0.55	0.56	84800
1996-07-24	0.56	0.56	0.56	0.56	10400
1996-07-25	0.59	0.61	0.59	0.61	16800
1996-07-26	0.58	0.61	0.58	0.61	21600
1996-07-29	0.63	0.64	0.61	0.61	24800
1996-07-30	0.61	0.61	0.61	0.61	30400
1996-07-31	0.61	0.61	0.58	0.58	38400
1996-08-01	0.58	0.58	0.58	0.58	10400
1996-08-02	0.56	0.56	0.56	0.56	9600
1996-08-05	0.56	0.56	0.55	0.55	23200
1996-08-06	0.52	0.52	0.52	0.52	9600
1996-08-07	0.56	0.56	0.56	0.56	800
1996-08-08	0.52	0.52	0.50	0.50	22400
1996-08-09	0.55	0.55	0.52	0.52	16000
1996-08-13	0.50	0.52	0.48	0.48	72800
1996-08-14	0.52	0.53	0.52	0.53	22400
1996-08-15	0.48	0.48	0.48	0.48	800
1996-08-16	0.53	0.53	0.53	0.53	2400
1996-08-19	0.52	0.52	0.52	0.52	15200
1996-08-20	0.53	0.67	0.53	0.63	542400
1996-08-21	0.66	0.66	0.56	0.56	265600
1996-08-22	0.56	0.59	0.55	0.55	20800
1996-08-23	0.55	0.59	0.55	0.58	32800
1996-08-26	0.55	0.55	0.53	0.53	62400
1996-08-27	0.52	0.52	0.52	0.52	8000
1996-08-28	0.50	0.50	0.50	0.50	5600
1996-08-29	0.50	0.52	0.50	0.52	8800
1996-08-30	0.50	0.55	0.50	0.53	21600
1996-09-04	0.50	0.52	0.50	0.52	71200
1996-09-06	0.50	0.55	0.50	0.52	83200
1996-09-09	0.55	0.55	0.52	0.52	29600
1996-09-10	0.55	0.55	0.50	0.50	45600
1996-09-11	0.50	0.50	0.50	0.50	16000
1996-09-12	0.53	0.53	0.53	0.53	16000
1996-09-13	0.50	0.52	0.50	0.52	32000
1996-09-16	0.50	0.52	0.50	0.50	13600
1996-09-17	0.50	0.55	0.50	0.53	48800
1996-09-18	0.50	0.55	0.50	0.55	6400
1996-09-19	0.50	0.55	0.50	0.55	9600
1996-09-20	0.50	0.52	0.50	0.50	40800
1996-09-23	0.55	0.55	0.55	0.55	800
1996-09-24	0.50	0.52	0.50	0.52	67200
1996-09-25	0.50	0.55	0.50	0.50	69600
1996-09-26	0.50	0.55	0.50	0.52	59200
1996-09-27	0.55	0.55	0.50	0.50	10400
1996-09-30	0.55	0.55	0.50	0.50	139200
1996-10-01	0.50	0.50	0.50	0.50	8000
1996-10-02	0.50	0.53	0.50	0.52	16800
1996-10-03	0.53	0.53	0.53	0.53	20000
1996-10-04	0.50	0.50	0.50	0.50	9600
1996-10-07	0.50	0.55	0.50	0.50	21600
1996-10-08	0.50	0.55	0.50	0.55	20000
1996-10-09	0.50	0.52	0.50	0.50	50400
1996-10-10	0.50	0.55	0.50	0.51	35200
1996-10-11	0.50	0.50	0.50	0.50	10400
1996-10-14	0.50	0.50	0.50	0.50	800
1996-10-15	0.50	0.50	0.50	0.50	53600
1996-10-16	0.50	0.50	0.50	0.50	1600
1996-10-18	0.50	0.50	0.50	0.50	7200
1996-10-21	0.50	0.50	0.50	0.50	116800
1996-10-22	0.48	0.48	0.48	0.48	30400
1996-10-23	0.52	0.52	0.48	0.48	103200
1996-10-24	0.48	0.52	0.48	0.48	136800
1996-10-25	0.45	0.50	0.45	0.45	26400
1996-10-28	0.46	0.50	0.45	0.49	312000
1996-10-29	0.50	0.50	0.48	0.50	113600
1996-10-30	0.48	0.53	0.48	0.48	109600
1996-10-31	0.53	0.53	0.50	0.53	92800
1996-11-01	0.53	0.53	0.48	0.48	96800
1996-11-04	0.48	0.53	0.48	0.48	115200
1996-11-06	0.48	0.53	0.48	0.53	98400
1996-11-07	0.48	0.53	0.48	0.53	59200
1996-11-08	0.53	0.53	0.48	0.48	43200
1996-11-11	0.48	0.48	0.48	0.48	4000
1996-11-12	0.48	0.52	0.48	0.52	20800
1996-11-13	0.48	0.53	0.48	0.53	57600
1996-11-14	0.48	0.53	0.48	0.50	166400
1996-11-15	0.55	0.55	0.50	0.50	20000
1996-11-18	0.48	0.53	0.48	0.50	40800
1996-11-19	0.53	0.53	0.48	0.48	26400
1996-11-20	0.48	0.50	0.48	0.48	32800
1996-11-21	0.48	0.50	0.48	0.48	110400
1996-11-22	0.50	0.52	0.48	0.48	52000
1996-11-25	0.50	0.50	0.48	0.48	68800
1996-11-26	0.48	0.53	0.48	0.50	292000
1996-11-27	0.52	0.56	0.52	0.55	225600
1996-11-29	0.55	0.58	0.55	0.58	48800
1996-12-02	0.58	0.58	0.55	0.55	28800
1996-12-03	0.52	0.58	0.52	0.58	116800
1996-12-04	0.55	0.55	0.55	0.55	22400
1996-12-05	0.53	0.53	0.52	0.52	11200
1996-12-06	0.52	0.52	0.50	0.52	50400
1996-12-09	0.50	0.52	0.50	0.50	9600
1996-12-10	0.49	0.52	0.48	0.48	55200
1996-12-11	0.48	0.50	0.48	0.48	92800
1996-12-12	0.48	0.50	0.48	0.48	80800
1996-12-13	0.48	0.53	0.48	0.48	65600
1996-12-16	0.48	0.48	0.48	0.48	1600
1996-12-17	0.48	0.48	0.48	0.48	9600
1996-12-18	0.48	0.48	0.48	0.48	8800
1996-12-19	0.48	0.48	0.48	0.48	32800
1996-12-20	0.52	0.52	0.48	0.48	33600
1996-12-23	0.52	0.52	0.48	0.50	62400
1996-12-24	0.48	0.48	0.48	0.48	114400
1996-12-26	0.48	0.50	0.48	0.48	44000
1996-12-27	0.48	0.48	0.48	0.48	268800
1996-12-30	0.48	0.51	0.48	0.48	192800
1996-12-31	0.48	0.52	0.48	0.50	414400
1997-01-02	0.52	0.52	0.48	0.49	42400
1997-01-03	0.48	0.50	0.48	0.50	34400
1997-01-06	0.48	0.48	0.48	0.48	8000
1997-01-07	0.50	0.52	0.50	0.52	40000
1997-01-08	0.48	0.52	0.48	0.50	17600
1997-01-09	0.48	0.55	0.48	0.50	23200
1997-01-10	0.50	0.50	0.50	0.50	800
1997-01-13	0.50	0.50	0.50	0.50	9600
1997-01-14	0.50	0.55	0.50	0.50	7200
1997-01-15	0.55	0.56	0.52	0.52	38400
1997-01-16	0.52	0.58	0.52	0.58	121600
1997-01-17	0.53	0.58	0.53	0.57	25600
1997-01-20	0.53	0.55	0.53	0.53	23200
1997-01-21	0.53	0.56	0.53	0.53	70400
1997-01-22	0.53	0.56	0.50	0.50	4800
1997-01-23	0.50	0.50	0.50	0.50	1600
1997-01-24	0.50	0.52	0.50	0.52	3200
1997-01-27	0.50	0.50	0.50	0.50	12000
1997-01-28	0.50	0.50	0.50	0.50	6400
1997-01-29	0.50	0.50	0.50	0.50	800
1997-01-31	0.53	0.53	0.52	0.52	31200
1997-02-03	0.50	0.50	0.50	0.50	8800
1997-02-04	0.52	0.53	0.49	0.53	102400
1997-02-05	0.53	0.53	0.50	0.53	36800
1997-02-06	0.53	0.53	0.53	0.53	8000
1997-02-07	0.50	0.50	0.50	0.50	13600
1997-02-10	0.50	0.52	0.50	0.52	44000
1997-02-11	0.52	0.52	0.52	0.52	52800
1997-02-12	0.53	0.53	0.50	0.50	17600
1997-02-13	0.50	0.53	0.50	0.53	4800
1997-02-14	0.50	0.50	0.50	0.50	800
1997-02-18	0.55	0.56	0.50	0.53	34400
1997-02-19	0.52	0.53	0.52	0.53	204000
1997-02-20	0.52	0.53	0.50	0.53	59200
1997-02-24	0.50	0.50	0.50	0.50	42400
1997-02-25	0.50	0.52	0.50	0.50	47200
1997-02-26	0.52	0.52	0.50	0.50	12000
1997-02-27	0.50	0.50	0.50	0.50	24800
1997-02-28	0.50	0.52	0.48	0.52	69600
1997-03-03	0.52	0.52	0.48	0.48	4000
1997-03-04	0.48	0.52	0.48	0.50	31200
1997-03-05	0.48	0.52	0.48	0.52	23200
1997-03-06	0.48	0.48	0.48	0.48	800
1997-03-07	0.53	0.53	0.48	0.48	1600
1997-03-10	0.48	0.53	0.48	0.53	32000
1997-03-12	0.48	0.48	0.48	0.48	35200
1997-03-13	0.48	0.48	0.48	0.48	16000
1997-03-14	0.52	0.52	0.48	0.48	68000
1997-03-17	0.48	0.48	0.48	0.48	36800
1997-03-18	0.48	0.50	0.48	0.50	19200
1997-03-19	0.50	0.53	0.48	0.50	72800
1997-03-20	0.50	0.53	0.50	0.53	15200
1997-03-21	0.50	0.53	0.50	0.53	63200
1997-03-24	0.50	0.52	0.50	0.52	76000
1997-03-25	0.50	0.53	0.50	0.53	20800
1997-03-27	0.53	0.53	0.53	0.53	2400
1997-03-31	0.48	0.48	0.48	0.48	17600
1997-04-01	0.53	0.53	0.53	0.53	7200
1997-04-02	0.48	0.52	0.48	0.48	38400
1997-04-03	0.48	0.48	0.48	0.48	1600
1997-04-04	0.48	0.48	0.48	0.48	4000
1997-04-07	0.48	0.53	0.48	0.53	164000
1997-04-08	0.48	0.48	0.48	0.48	4000
1997-04-09	0.48	0.52	0.48	0.48	91200
1997-04-10	0.48	0.48	0.48	0.48	10400
1997-04-11	0.51	0.52	0.48	0.50	62400
1997-04-15	0.48	0.52	0.48	0.52	38400
1997-04-18	0.53	0.53	0.53	0.53	8000
1997-04-21	0.50	0.50	0.48	0.48	9600
1997-04-22	0.48	0.52	0.48	0.52	4000
1997-04-23	0.48	0.50	0.48	0.50	107200
1997-04-25	0.48	0.48	0.48	0.48	2400
1997-04-28	0.48	0.52	0.48	0.52	11200
1997-04-29	0.50	0.50	0.50	0.50	28800
1997-05-02	0.50	0.50	0.48	0.50	118400
1997-05-05	0.48	0.48	0.48	0.48	8800
1997-05-06	0.50	0.52	0.50	0.52	13600
1997-05-07	0.48	0.50	0.47	0.50	309600
1997-05-08	0.44	0.48	0.44	0.45	13600
1997-05-09	0.50	0.50	0.48	0.48	8800
1997-05-12	0.47	0.50	0.47	0.48	40800
1997-05-13	0.47	0.50	0.47	0.48	16000
1997-05-14	0.47	0.48	0.47	0.48	51200
1997-05-15	0.47	0.49	0.47	0.48	122400
1997-05-16	0.52	0.52	0.52	0.52	16000
1997-05-19	0.52	0.52	0.47	0.47	8800
1997-05-20	0.48	0.48	0.48	0.48	6400
1997-05-23	0.47	0.47	0.47	0.47	2400
1997-05-27	0.52	0.52	0.48	0.48	23200
1997-05-28	0.48	0.48	0.48	0.48	1600
1997-05-29	0.48	0.52	0.48	0.48	36000
1997-05-30	0.48	0.48	0.48	0.48	1600
1997-06-02	0.52	0.52	0.48	0.48	5600
1997-06-03	0.52	0.52	0.48	0.50	166400
1997-06-04	0.52	0.52	0.50	0.50	70400
1997-06-05	0.50	0.52	0.50	0.52	47200
1997-06-06	0.52	0.52	0.50	0.50	8800
1997-06-09	0.50	0.52	0.50	0.52	5600
1997-06-10	0.50	0.52	0.50	0.52	32000
1997-06-11	0.47	0.52	0.47	0.52	160000
1997-06-12	0.52	0.52	0.47	0.47	3200
1997-06-13	0.53	0.70	0.53	0.64	983200
1997-06-16	0.70	0.80	0.67	0.72	1316800
1997-06-17	0.77	0.83	0.72	0.81	803200
1997-06-18	0.81	0.81	0.73	0.77	531200
1997-06-19	0.73	0.80	0.73	0.80	216800
1997-06-20	0.80	0.80	0.73	0.75	285600
1997-06-23	0.75	0.80	0.73	0.73	160800
1997-06-24	0.75	0.75	0.69	0.69	44000
1997-06-25	0.69	0.73	0.66	0.66	95200
1997-06-26	0.66	0.69	0.63	0.63	59200
1997-06-27	0.67	0.67	0.63	0.67	20000
1997-06-30	0.63	0.67	0.63	0.63	59200
1997-07-01	0.63	0.69	0.63	0.67	67200
1997-07-02	0.63	0.69	0.63	0.63	110400
1997-07-03	0.67	0.67	0.59	0.59	118400
1997-07-07	0.64	0.64	0.56	0.56	153600
1997-07-08	0.56	0.59	0.56	0.59	152000
1997-07-09	0.55	0.64	0.55	0.64	89600
1997-07-10	0.59	0.64	0.59	0.59	27200
1997-07-11	0.59	0.63	0.59	0.63	300000
1997-07-14	0.59	0.63	0.59	0.63	138400
1997-07-15	0.59	0.63	0.59	0.63	106400
1997-07-16	0.59	0.64	0.59	0.59	41600
1997-07-17	0.59	0.64	0.59	0.61	112800
1997-07-18	0.61	0.61	0.61	0.61	16000
1997-07-21	0.61	0.66	0.61	0.66	25600
1997-07-22	0.66	0.66	0.61	0.63	45600
1997-07-23	0.61	0.66	0.61	0.61	28800
1997-07-24	0.66	0.66	0.61	0.66	71200
1997-07-25	0.66	0.66	0.63	0.63	27200
1997-07-28	0.63	0.66	0.63	0.66	76800
1997-07-29	0.63	0.73	0.63	0.70	194400
1997-07-30	0.73	0.77	0.70	0.72	244800
1997-07-31	0.73	0.80	0.73	0.80	44800
1997-08-01	0.78	0.78	0.70	0.70	101600
1997-08-04	0.72	0.73	0.69	0.73	48000
1997-08-05	0.69	0.77	0.69	0.75	142400
1997-08-06	0.72	0.84	0.72	0.80	420000
1997-08-07	0.78	0.83	0.72	0.72	329600
1997-08-08	0.78	0.78	0.72	0.77	52000
1997-08-11	0.77	0.78	0.72	0.72	33600
1997-08-12	0.77	0.77	0.72	0.75	96800
1997-08-13	0.70	0.75	0.66	0.67	108000
1997-08-14	0.70	0.70	0.70	0.70	12800
1997-08-15	0.70	0.70	0.67	0.67	44800
1997-08-18	0.67	0.70	0.67	0.70	19200
1997-08-19	0.70	0.78	0.70	0.78	140800
1997-08-20	0.67	0.75	0.66	0.70	183200
1997-08-21	0.66	0.67	0.66	0.66	293600
1997-08-22	0.66	0.68	0.63	0.66	232000
1997-08-25	0.64	0.66	0.64	0.66	31200
1997-08-26	0.66	0.67	0.64	0.64	42400
1997-08-27	0.67	0.69	0.64	0.64	85600
1997-08-28	0.64	0.67	0.64	0.67	72800
1997-08-29	0.64	0.67	0.64	0.67	16000
1997-09-02	0.67	0.67	0.64	0.64	92000
1997-09-03	0.64	0.69	0.64	0.66	42400
1997-09-04	0.66	0.70	0.66	0.70	13600
1997-09-05	0.72	0.73	0.72	0.73	23200
1997-09-08	0.77	0.77	0.72	0.75	46400
1997-09-09	0.72	0.72	0.72	0.72	6400
1997-09-10	0.77	0.77	0.69	0.72	189600
1997-09-11	0.73	0.73	0.69	0.69	12000
1997-09-12	0.72	0.72	0.72	0.72	4000
1997-09-15	0.69	0.69	0.69	0.69	14400
1997-09-16	0.69	0.69	0.69	0.69	2400
1997-09-17	0.72	0.72	0.72	0.72	3200
1997-09-18	0.72	0.72	0.69	0.69	9600
1997-09-19	0.69	0.72	0.69	0.70	25600
1997-09-22	0.73	0.73	0.69	0.73	57600
1997-09-23	0.69	0.73	0.69	0.70	82400
1997-09-24	0.70	0.70	0.70	0.70	8800
1997-09-25	0.70	0.73	0.70	0.73	100000
1997-09-26	0.73	0.73	0.73	0.73	20000
1997-09-29	0.72	0.72	0.72	0.72	3200
1997-09-30	0.72	0.75	0.72	0.73	51200
1997-10-01	0.73	0.74	0.73	0.73	54400
1997-10-02	0.73	0.75	0.73	0.75	65600
1997-10-03	0.72	0.72	0.72	0.72	12000
1997-10-06	0.73	0.73	0.72	0.72	7200
1997-10-07	0.70	0.72	0.69	0.72	306400
1997-10-08	0.72	0.75	0.72	0.75	158400
1997-10-09	0.73	0.75	0.73	0.73	116000
1997-10-10	0.73	0.75	0.73	0.73	7200
1997-10-13	0.75	0.75	0.73	0.73	27200
1997-10-14	0.73	0.75	0.73	0.75	94400
1997-10-15	0.75	0.75	0.73	0.73	27200
1997-10-16	0.73	0.75	0.73	0.75	158400
1997-10-17	0.75	0.75	0.70	0.73	111200
1997-10-20	0.73	0.75	0.72	0.75	94400
1997-10-21	0.73	0.75	0.70	0.75	52000
1997-10-22	0.73	0.73	0.73	0.73	4000
1997-10-23	0.73	0.75	0.73	0.75	121600
1997-10-24	0.75	0.75	0.75	0.75	4800
1997-10-27	0.73	0.75	0.73	0.73	36800
1997-10-28	0.73	0.78	0.72	0.72	198400
1997-10-29	0.72	0.75	0.72	0.75	54400
1997-10-30	0.70	0.73	0.70	0.73	24800
1997-10-31	0.70	0.75	0.70	0.75	27200
1997-11-03	0.75	0.75	0.75	0.75	8000
1997-11-04	0.77	0.77	0.73	0.75	64800
1997-11-05	0.75	0.80	0.75	0.75	204800
1997-11-06	0.75	0.78	0.74	0.75	61600
1997-11-07	0.75	0.75	0.75	0.75	23200
1997-11-10	0.75	0.76	0.70	0.73	57600
1997-11-11	0.73	0.73	0.72	0.73	36000
1997-11-12	0.73	0.73	0.73	0.73	14400
1997-11-13	0.70	0.72	0.69	0.69	46400
1997-11-14	0.73	0.73	0.73	0.73	62400
1997-11-17	0.75	0.75	0.72	0.75	62400
1997-11-18	0.75	0.75	0.72	0.75	56800
1997-11-19	0.75	0.78	0.73	0.75	259200
1997-11-20	0.73	0.81	0.73	0.80	212800
1997-11-21	0.81	0.81	0.78	0.80	167200
1997-11-24	0.77	0.80	0.77	0.80	26400
1997-11-25	0.80	0.83	0.80	0.80	139200
1997-11-26	0.80	0.81	0.80	0.80	16800
1997-11-28	0.80	0.81	0.80	0.81	5600
1997-12-01	0.80	0.81	0.80	0.81	7200
1997-12-02	0.77	0.80	0.77	0.80	16000
1997-12-03	0.80	0.80	0.77	0.77	5600
1997-12-04	0.77	0.81	0.77	0.81	78400
1997-12-05	0.77	0.81	0.77	0.81	44800
1997-12-08	0.81	0.81	0.77	0.77	15200
1997-12-09	0.77	0.78	0.77	0.77	75200
1997-12-10	0.81	0.81	0.75	0.75	12000
1997-12-11	0.77	0.80	0.75	0.75	41600
1997-12-12	0.75	0.77	0.75	0.77	7200
1997-12-15	0.75	0.75	0.75	0.75	4000
1997-12-16	0.75	0.77	0.72	0.72	43200
1997-12-17	0.72	0.75	0.72	0.75	22400
1997-12-18	0.70	0.70	0.70	0.70	2400
1997-12-19	0.70	0.70	0.70	0.70	4000
1997-12-23	0.70	0.70	0.69	0.69	18400
1997-12-24	0.72	0.72	0.72	0.72	24000
1997-12-29	0.69	0.69	0.69	0.69	1600
1997-12-30	0.66	0.66	0.66	0.66	9600
1997-12-31	0.66	0.72	0.66	0.67	49600
1998-01-02	0.66	0.66	0.66	0.66	2400
1998-01-06	0.69	0.69	0.67	0.67	49600
1998-01-08	0.70	0.70	0.63	0.69	104800
1998-01-09	0.67	0.72	0.67	0.72	32800
1998-01-12	0.69	0.72	0.69	0.72	70400
1998-01-13	0.66	0.66	0.66	0.66	800
1998-01-14	0.66	0.69	0.66	0.66	23200
1998-01-15	0.70	0.75	0.70	0.71	32000
1998-01-16	0.75	0.78	0.72	0.78	32800
1998-01-20	0.80	0.80	0.73	0.73	150400
1998-01-21	0.75	0.76	0.75	0.76	19200
1998-01-22	0.75	0.75	0.75	0.75	1600
1998-01-23	0.75	0.81	0.75	0.75	14400
1998-01-26	0.81	0.81	0.81	0.81	4000
1998-01-27	0.80	0.80	0.75	0.80	16800
1998-01-28	0.78	0.80	0.78	0.78	46400
1998-01-29	0.78	0.78	0.78	0.78	8800
1998-01-30	0.78	0.79	0.78	0.79	24800
1998-02-02	0.80	0.80	0.78	0.80	26400
1998-02-03	0.78	0.78	0.73	0.75	30400
1998-02-04	0.80	0.80	0.72	0.72	9600
1998-02-05	0.72	0.72	0.72	0.72	5600
1998-02-09	0.78	0.78	0.72	0.78	8000
1998-02-10	0.72	0.75	0.72	0.75	6400
1998-02-11	0.78	0.78	0.72	0.72	4000
1998-02-12	0.73	0.75	0.73	0.75	56000
1998-02-13	0.75	0.75	0.75	0.75	56000
1998-02-17	0.73	0.75	0.73	0.75	47200
1998-02-18	0.81	0.83	0.80	0.81	236800
1998-02-19	0.81	0.83	0.81	0.81	60000
1998-02-20	0.81	0.81	0.78	0.81	56800
1998-02-23	0.79	0.81	0.79	0.80	80000
1998-02-24	0.80	0.81	0.73	0.73	133600
1998-02-25	0.75	0.78	0.75	0.75	49600
1998-02-26	0.78	0.80	0.77	0.78	40000
1998-02-27	0.80	0.81	0.80	0.81	136800
1998-03-02	0.81	0.84	0.81	0.81	140000
1998-03-03	0.81	0.84	0.81	0.81	22400
1998-03-04	0.84	0.84	0.81	0.81	41600
1998-03-05	0.81	0.81	0.81	0.81	70400
1998-03-06	0.80	0.83	0.80	0.83	104000
1998-03-09	0.83	0.95	0.83	0.89	443200
1998-03-10	0.93	0.93	0.91	0.91	83200
1998-03-11	0.89	0.97	0.89	0.94	307200
1998-03-12	0.94	0.97	0.88	0.94	239200
1998-03-13	0.94	0.94	0.91	0.92	247200
1998-03-16	0.94	0.94	0.91	0.94	64800
1998-03-17	0.92	0.94	0.89	0.94	193600
1998-03-18	0.94	0.94	0.91	0.91	65600
1998-03-19	0.94	0.94	0.94	0.94	345600
1998-03-20	0.95	0.97	0.94	0.97	89600
1998-03-23	0.97	0.98	0.95	0.97	385600
1998-03-24	0.98	0.98	0.97	0.97	116800
1998-03-25	0.98	0.98	0.97	0.97	100000
1998-03-26	0.97	0.97	0.97	0.97	102400
1998-03-27	0.98	0.98	0.97	0.97	71200
1998-03-30	0.98	1.03	0.97	1.00	214400
1998-03-31	1.00	1.09	1.00	1.06	123200
1998-04-01	1.03	1.09	1.03	1.06	43200
1998-04-02	1.06	1.08	1.03	1.03	92800
1998-04-03	1.03	1.03	1.00	1.01	53600
1998-04-06	1.00	1.02	1.00	1.00	164800
1998-04-07	1.02	1.02	1.00	1.00	14400
1998-04-08	1.00	1.00	1.00	1.00	3200
1998-04-09	1.00	1.00	1.00	1.00	18400
1998-04-13	1.00	1.02	1.00	1.02	72000
1998-04-14	1.03	1.03	1.00	1.00	4000
1998-04-15	1.00	1.05	1.00	1.00	108000
1998-04-16	1.00	1.02	1.00	1.00	115200
1998-04-17	1.00	1.03	1.00	1.03	29600
1998-04-20	1.02	1.06	1.02	1.06	126400
1998-04-21	1.09	1.13	1.06	1.09	144000
1998-04-22	1.08	1.11	1.06	1.11	127200
1998-04-23	1.09	1.09	1.06	1.08	63200
1998-04-24	1.06	1.09	1.06	1.08	328000
1998-04-27	1.06	1.06	1.03	1.03	304800
1998-04-28	1.06	1.06	1.03	1.06	13600
1998-04-29	1.03	1.03	1.00	1.00	100000
1998-04-30	1.02	1.03	1.00	1.03	56800
1998-05-01	1.00	1.02	1.00	1.02	24000
1998-05-04	1.03	1.05	1.00	1.00	121600
1998-05-06	1.04	1.05	1.02	1.05	26400
1998-05-07	1.05	1.05	1.02	1.02	21600
1998-05-08	1.02	1.05	1.02	1.05	8800
1998-05-11	1.05	1.05	1.02	1.02	32000
1998-05-12	1.03	1.03	1.02	1.02	58400
1998-05-13	1.03	1.03	1.02	1.03	16800
1998-05-15	1.03	1.03	1.00	1.00	20800
1998-05-18	1.00	1.00	1.00	1.00	24000
1998-05-19	1.00	1.03	0.94	0.94	348800
1998-05-20	0.97	0.97	0.91	0.91	95200
1998-05-21	0.92	0.97	0.92	0.94	157600
1998-05-26	0.94	0.96	0.92	0.92	116800
1998-05-27	0.92	0.92	0.91	0.91	4800
1998-05-29	0.98	0.98	0.94	0.98	28800
1998-06-02	0.98	1.00	0.98	0.98	35200
1998-06-03	1.00	1.00	1.00	1.00	51200
1998-06-05	1.02	1.02	1.00	1.00	32000
1998-06-08	1.02	1.05	1.02	1.05	93600
1998-06-09	1.05	1.07	1.05	1.07	109600
1998-06-10	1.07	1.07	1.05	1.05	46400
1998-06-11	1.05	1.06	1.05	1.06	57600
1998-06-12	1.02	1.02	1.00	1.00	82400
1998-06-16	0.99	0.99	0.99	0.99	9600
1998-06-17	1.09	1.28	1.06	1.23	2677600
1998-06-18	1.28	1.28	1.22	1.25	846400
1998-06-19	1.27	1.27	1.22	1.23	128800
1998-06-22	1.23	1.31	1.19	1.30	484800
1998-06-23	1.30	1.38	1.28	1.31	320800
1998-06-24	1.31	1.34	1.20	1.22	338400
1998-06-25	1.24	1.26	1.22	1.22	352000
1998-06-26	1.24	1.27	1.22	1.22	122400
1998-06-29	1.24	1.31	1.23	1.30	253600
1998-06-30	1.31	1.31	1.30	1.30	188000
1998-07-01	1.30	1.41	1.30	1.39	257600
1998-07-02	1.38	1.53	1.34	1.52	589600
1998-07-06	1.53	1.61	1.48	1.52	828800
1998-07-07	1.50	1.53	1.47	1.48	228800
1998-07-08	1.50	1.50	1.42	1.44	70400
1998-07-09	1.47	1.48	1.42	1.47	142400
1998-07-10	1.48	1.48	1.44	1.48	186400
1998-07-13	1.44	1.52	1.44	1.45	203200
1998-07-14	1.47	1.50	1.45	1.47	101600
1998-07-15	1.48	1.55	1.48	1.52	88000
1998-07-16	1.48	1.56	1.48	1.55	160000
1998-07-17	1.53	1.53	1.48	1.52	100800
1998-07-20	1.53	1.53	1.48	1.50	99200
1998-07-21	1.50	1.53	1.50	1.53	176000
1998-07-22	1.57	1.57	1.44	1.44	260000
1998-07-23	1.46	1.50	1.44	1.50	27200
1998-07-24	1.45	1.45	1.30	1.33	232800
1998-07-27	1.30	1.34	1.27	1.27	140000
1998-07-28	1.27	1.34	1.17	1.20	175200
1998-07-29	1.25	1.27	1.20	1.27	103200
1998-07-30	1.27	1.31	1.27	1.28	78400
1998-07-31	1.28	1.28	1.27	1.27	4000
1998-08-03	1.25	1.27	1.25	1.27	16800
1998-08-04	1.22	1.22	1.13	1.13	134400
1998-08-05	1.13	1.19	1.13	1.19	66400
1998-08-06	1.22	1.25	1.19	1.19	24800
1998-08-07	1.20	1.25	1.19	1.19	47200
1998-08-10	1.19	1.21	1.13	1.21	99200
1998-08-11	1.16	1.19	1.13	1.13	15200
1998-08-12	1.19	1.19	1.16	1.16	68800
1998-08-13	1.19	1.19	1.16	1.19	34400
1998-08-14	1.17	1.19	1.16	1.16	124800
1998-08-17	1.13	1.19	1.13	1.19	7200
1998-08-18	1.19	1.19	1.13	1.16	150400
1998-08-19	1.20	1.41	1.19	1.36	440000
1998-08-20	1.44	1.44	1.38	1.41	131200
1998-08-21	1.42	1.47	1.36	1.41	334400
1998-08-24	1.42	1.42	1.34	1.38	88000
1998-08-25	1.38	1.43	1.38	1.39	88800
1998-08-26	1.36	1.42	1.36	1.38	145600
1998-08-27	1.34	1.36	1.33	1.33	80000
1998-08-28	1.33	1.39	1.31	1.39	132000
1998-08-31	1.44	1.44	1.33	1.33	143200
1998-09-01	1.33	1.34	1.22	1.25	100000
1998-09-02	1.25	1.28	1.24	1.24	8000
1998-09-03	1.25	1.27	1.23	1.25	76800
1998-09-04	1.25	1.25	1.24	1.24	4800
1998-09-08	1.30	1.30	1.25	1.25	2400
1998-09-09	1.25	1.25	1.23	1.25	76800
1998-09-10	1.22	1.23	1.20	1.20	12800
1998-09-11	1.20	1.22	1.20	1.22	68800
1998-09-14	1.22	1.22	1.22	1.22	2400
1998-09-15	1.20	1.20	1.17	1.19	89600
1998-09-16	1.19	1.28	1.19	1.28	13600
1998-09-17	1.25	1.25	1.19	1.19	21600
1998-09-18	1.22	1.22	1.22	1.22	2400
1998-09-21	1.19	1.19	1.17	1.17	8800
1998-09-22	1.28	1.28	1.28	1.28	3200
1998-09-23	1.19	1.25	1.19	1.20	74400
1998-09-24	1.20	1.20	1.20	1.20	32000
1998-09-25	1.19	1.28	1.16	1.28	60000
1998-09-28	1.22	1.22	1.20	1.20	37600
1998-09-29	1.20	1.22	1.20	1.22	25600
1998-10-01	1.19	1.22	1.17	1.22	120000
1998-10-02	1.20	1.38	1.20	1.38	110400
1998-10-05	1.30	1.30	1.13	1.16	117600
1998-10-06	1.19	1.19	1.17	1.19	65600
1998-10-07	1.25	1.25	1.17	1.17	50400
1998-10-08	1.06	1.06	0.92	1.00	45600
1998-10-09	1.06	1.06	1.06	1.06	12800
1998-10-12	1.13	1.16	1.08	1.08	12800
1998-10-13	1.12	1.13	1.09	1.09	48000
1998-10-15	1.13	1.13	1.05	1.05	2400
1998-10-16	1.09	1.13	1.09	1.13	2400
1998-10-20	1.22	1.22	1.16	1.20	40000
1998-10-21	1.25	1.25	1.19	1.19	13600
1998-10-22	1.19	1.34	1.16	1.34	74400
1998-10-23	1.39	1.42	1.33	1.33	28800
1998-10-26	1.33	1.38	1.30	1.36	29600
1998-10-27	1.38	1.38	1.31	1.31	17600
1998-10-28	1.38	1.39	1.33	1.39	68800
1998-10-29	1.38	1.44	1.34	1.38	136000
1998-10-30	1.38	1.44	1.38	1.44	54400
1998-11-02	1.44	1.63	1.44	1.63	148000
1998-11-03	1.53	1.67	1.53	1.63	87200
1998-11-04	1.66	1.73	1.63	1.69	266400
1998-11-05	1.70	1.70	1.64	1.68	348000
1998-11-06	1.69	1.69	1.66	1.69	212000
1998-11-09	1.69	1.70	1.63	1.69	151200
1998-11-10	1.63	1.70	1.63	1.70	80800
1998-11-11	1.72	1.73	1.63	1.72	150400
1998-11-12	1.66	1.73	1.64	1.64	128800
1998-11-13	1.70	1.72	1.66	1.72	166400
1998-11-16	1.73	2.06	1.72	1.97	636800
1998-11-17	1.98	1.98	1.75	1.92	244000
1998-11-18	1.92	1.92	1.45	1.67	902400
1998-11-19	1.61	1.64	1.42	1.42	405600
1998-11-20	1.42	1.50	1.25	1.37	228800
1998-11-23	1.34	1.39	1.34	1.39	182400
1998-11-24	1.36	1.39	1.36	1.38	334400
1998-11-25	1.38	1.38	1.36	1.38	62400
1998-11-27	1.38	1.38	1.36	1.38	86400
1998-11-30	1.38	1.38	1.35	1.35	47200
1998-12-01	1.34	1.37	1.30	1.37	142400
1998-12-02	1.38	1.38	1.28	1.36	36800
1998-12-03	1.31	1.36	1.28	1.36	196800
1998-12-04	1.28	1.38	1.28	1.38	178400
1998-12-07	1.38	1.38	1.35	1.38	65600
1998-12-08	1.39	1.42	1.38	1.41	48000
1998-12-09	1.38	1.39	1.31	1.31	125600
1998-12-10	1.31	1.36	1.28	1.31	44000
1998-12-11	1.27	1.36	1.27	1.36	86400
1998-12-14	1.34	1.39	1.34	1.37	51200
1998-12-15	1.39	1.45	1.36	1.45	68000
1998-12-16	1.42	1.63	1.42	1.63	86400
1998-12-17	1.66	1.69	1.53	1.63	84000
1998-12-18	1.56	1.63	1.53	1.56	50400
1998-12-21	1.53	1.61	1.50	1.53	19200
1998-12-22	1.56	1.59	1.56	1.59	55200
1998-12-23	1.59	1.66	1.56	1.66	40800
1998-12-24	1.59	1.65	1.59	1.63	20800
1998-12-28	1.59	1.59	1.50	1.50	44000
1998-12-29	1.50	1.58	1.50	1.50	8000
1998-12-30	1.50	1.53	1.50	1.52	36000
1998-12-31	1.50	1.52	1.38	1.48	100000
1999-01-04	1.38	1.67	1.38	1.59	206400
1999-01-05	1.55	1.56	1.50	1.50	77600
1999-01-06	1.55	1.61	1.50	1.58	86400
1999-01-07	1.56	1.61	1.56	1.61	60000
1999-01-08	1.63	1.63	1.58	1.59	25600
1999-01-11	1.59	1.59	1.53	1.55	36000
1999-01-12	1.56	1.58	1.53	1.58	67200
1999-01-13	1.57	1.59	1.53	1.59	118400
1999-01-14	1.59	1.59	1.59	1.59	40800
1999-01-15	1.59	1.61	1.59	1.59	34400
1999-01-19	1.61	1.61	1.56	1.56	21600
1999-01-20	1.58	1.58	1.56	1.56	9600
1999-01-21	1.56	1.63	1.56	1.63	41600
1999-01-22	1.56	1.56	1.56	1.56	7200
1999-01-25	1.55	1.58	1.50	1.58	39200
1999-01-27	1.53	1.53	1.53	1.53	13600
1999-01-28	1.50	1.53	1.50	1.50	64000
1999-01-29	1.47	1.48	1.30	1.39	95200
1999-02-01	1.38	1.42	1.38	1.38	40800
1999-02-02	1.41	1.47	1.41	1.47	77600
1999-02-03	1.41	1.50	1.41	1.50	3200
1999-02-04	1.53	1.53	1.50	1.50	21600
1999-02-05	1.46	1.50	1.46	1.50	27200
1999-02-08	1.52	1.52	1.41	1.47	32000
1999-02-09	1.44	1.44	1.41	1.41	36800
1999-02-10	1.39	1.39	1.31	1.31	36800
1999-02-11	1.38	1.38	1.38	1.38	10400
1999-02-12	1.39	1.39	1.31	1.31	151200
1999-02-16	1.38	1.38	1.33	1.33	22400
1999-02-17	1.28	1.31	1.05	1.20	461600
1999-02-18	1.25	1.25	1.19	1.19	69600
1999-02-19	1.19	1.25	1.19	1.23	64000
1999-02-22	1.25	1.28	1.25	1.26	83200
1999-02-23	1.24	1.30	1.24	1.28	24800
1999-02-24	1.23	1.25	1.19	1.22	102400
1999-02-25	1.19	1.19	1.13	1.13	40800
1999-02-26	1.17	1.17	1.17	1.17	1600
1999-03-01	1.16	1.16	1.14	1.14	3200
1999-03-02	1.16	1.16	1.13	1.13	16800
1999-03-03	1.13	1.13	1.03	1.05	56000
1999-03-04	1.03	1.09	1.03	1.09	50400
1999-03-05	1.09	1.13	1.06	1.13	50400
1999-03-08	1.06	1.11	1.06	1.06	26400
1999-03-09	1.06	1.09	1.06	1.06	11200
1999-03-10	1.13	1.13	1.09	1.09	32800
1999-03-11	1.09	1.19	1.09	1.15	55200
1999-03-15	1.19	1.19	1.13	1.14	24800
1999-03-17	1.19	1.27	1.18	1.27	104800
1999-03-18	1.27	1.45	1.25	1.45	62400
1999-03-19	1.41	1.41	1.41	1.41	24800
1999-03-22	1.34	1.34	1.25	1.28	18400
1999-03-23	1.25	1.30	1.25	1.28	42400
1999-03-24	1.31	1.31	1.23	1.23	4000
1999-03-25	1.22	1.25	1.22	1.25	1600
1999-03-26	1.33	1.33	1.28	1.28	28800
1999-03-29	1.25	1.38	1.25	1.38	3200
1999-03-30	1.38	1.41	1.19	1.19	29600
1999-03-31	1.19	1.31	1.19	1.31	16800
1999-04-01	1.22	1.22	1.22	1.22	3200
1999-04-05	1.25	1.25	1.25	1.25	16800
1999-04-06	1.25	1.27	1.22	1.22	218400
1999-04-07	1.19	1.19	1.19	1.19	11200
1999-04-08	1.25	1.25	1.20	1.25	72800
1999-04-09	1.25	1.28	1.25	1.28	59200
1999-04-12	1.28	1.28	1.22	1.22	75200
1999-04-13	1.19	1.25	1.19	1.19	23200
1999-04-14	1.22	1.25	1.19	1.19	53600
1999-04-15	1.16	1.20	1.13	1.20	26400
1999-04-16	1.13	1.23	1.13	1.23	51200
1999-04-19	1.22	1.22	1.13	1.13	59200
1999-04-20	1.19	1.22	1.19	1.22	34400
1999-04-21	1.19	1.27	1.19	1.27	26400
1999-04-22	1.22	1.23	1.22	1.23	20800
1999-04-23	1.23	1.25	1.18	1.25	84800
1999-04-26	1.22	1.22	1.16	1.16	4000
1999-04-27	1.16	1.16	1.16	1.16	52800
1999-04-28	1.19	1.25	1.19	1.25	36800
1999-04-29	1.19	1.19	1.19	1.19	3200
1999-04-30	1.19	1.34	1.19	1.23	110400
1999-05-03	1.34	1.34	1.23	1.23	5600
1999-05-04	1.28	1.36	1.28	1.34	56800
1999-05-05	1.32	1.38	1.32	1.38	41600
1999-05-06	1.38	1.38	1.33	1.38	172000
1999-05-07	1.28	1.39	1.28	1.39	10400
1999-05-10	1.30	1.30	1.30	1.30	2400
1999-05-11	1.33	1.33	1.33	1.33	800
1999-05-12	1.42	1.42	1.33	1.33	29600
1999-05-14	1.34	1.38	1.34	1.36	50400
1999-05-17	1.34	1.34	1.34	1.34	1600
1999-05-18	1.34	1.35	1.30	1.34	21600
1999-05-19	1.33	1.33	1.30	1.30	17600
1999-05-20	1.34	1.35	1.34	1.34	12000
1999-05-21	1.29	1.29	1.28	1.28	40800
1999-05-24	1.38	1.39	1.27	1.27	66400
1999-05-25	1.31	1.31	1.25	1.25	18400
1999-05-26	1.25	1.25	1.25	1.25	8000
1999-05-28	1.24	1.36	1.24	1.30	41600
1999-06-01	1.29	1.36	1.29	1.34	25600
1999-06-02	1.29	1.29	1.29	1.29	800
1999-06-03	1.34	1.34	1.31	1.31	22400
1999-06-04	1.33	1.38	1.33	1.38	369600
1999-06-07	1.38	1.39	1.38	1.39	179200
1999-06-08	1.42	1.42	1.38	1.41	35200
1999-06-09	1.42	1.44	1.31	1.31	128800
1999-06-10	1.31	1.31	1.31	1.31	30400
1999-06-14	1.38	1.38	1.33	1.33	23200
1999-06-15	1.40	1.50	1.39	1.50	488000
1999-06-16	1.54	1.66	1.47	1.52	476000
1999-06-17	1.56	1.56	1.34	1.38	100800
1999-06-18	1.38	1.38	1.34	1.38	39200
1999-06-21	1.39	1.50	1.38	1.44	147200
1999-06-22	1.35	1.44	1.33	1.33	66400
1999-06-23	1.30	1.31	1.25	1.30	50400
1999-06-24	1.33	1.33	1.22	1.25	58400
1999-06-25	1.40	1.41	1.30	1.34	39200
1999-06-28	1.41	1.50	1.34	1.48	131200
1999-06-29	1.46	1.50	1.44	1.47	58400
1999-06-30	1.47	1.56	1.45	1.47	364000
1999-07-01	1.47	1.63	1.44	1.58	332000
1999-07-02	1.58	1.58	1.50	1.50	60800
1999-07-06	1.53	1.55	1.50	1.50	63200
1999-07-07	1.50	1.59	1.48	1.59	98400
1999-07-08	1.50	1.59	1.50	1.53	38400
1999-07-09	1.53	1.56	1.47	1.47	56800
1999-07-12	1.50	1.59	1.41	1.56	344800
1999-07-13	1.56	1.56	1.50	1.53	47200
1999-07-14	1.50	1.53	1.47	1.47	31200
1999-07-15	1.50	1.50	1.47	1.48	33600
1999-07-16	1.48	1.55	1.48	1.55	52800
1999-07-19	1.47	1.56	1.47	1.56	10400
1999-07-20	1.47	1.50	1.44	1.50	32000
1999-07-21	1.45	1.55	1.45	1.55	50400
1999-07-22	1.52	1.53	1.47	1.49	31200
1999-07-23	1.50	1.55	1.50	1.50	25600
1999-07-26	1.50	1.50	1.45	1.45	27200
1999-07-27	1.53	1.56	1.53	1.56	54400
1999-07-28	1.55	1.56	1.50	1.50	38400
1999-07-29	1.44	1.50	1.44	1.50	75200
1999-07-30	1.53	1.56	1.50	1.50	25600
1999-08-02	1.50	1.59	1.50	1.56	273600
1999-08-03	1.55	1.62	1.53	1.62	58400
1999-08-04	1.62	1.63	1.56	1.61	112000
1999-08-05	1.55	1.61	1.55	1.61	20000
1999-08-06	1.53	1.53	1.53	1.53	5600
1999-08-10	1.53	1.62	1.53	1.62	138400
1999-08-11	1.83	1.89	1.70	1.86	1568000
1999-08-12	1.96	1.98	1.88	1.95	535200
1999-08-13	1.98	1.98	1.88	1.91	357600
1999-08-16	1.89	2.06	1.88	1.98	355200
1999-08-17	1.97	2.11	1.97	2.09	236000
1999-08-18	2.02	2.17	1.98	2.11	426400
1999-08-19	2.11	2.11	2.02	2.03	117600
1999-08-20	2.09	2.13	2.06	2.11	113600
1999-08-23	2.18	2.30	2.16	2.20	266400
1999-08-24	2.22	2.25	2.16	2.19	83200
1999-08-25	2.13	2.14	1.95	2.13	384000
1999-08-26	2.02	2.14	2.00	2.02	60000
1999-08-27	2.00	2.02	1.92	1.99	180800
1999-08-30	1.94	1.95	1.91	1.92	267200
1999-08-31	2.05	2.15	2.02	2.15	178400
1999-09-01	2.25	2.25	2.08	2.20	322400
1999-09-02	2.11	2.16	2.11	2.16	76000
1999-09-03	2.19	2.25	2.03	2.16	296800
1999-09-07	2.19	2.25	2.16	2.16	372800
1999-09-08	2.20	2.20	2.09	2.13	120800
1999-09-09	2.14	2.14	2.04	2.04	102400
1999-09-10	2.02	2.10	2.02	2.05	175200
1999-09-13	2.02	2.05	1.95	2.02	237600
1999-09-14	1.98	2.05	1.98	2.03	71200
1999-09-15	1.98	2.09	1.98	2.03	65600
1999-09-16	2.05	2.05	1.98	2.00	126400
1999-09-17	2.03	2.05	2.00	2.05	32000
1999-09-20	2.06	2.19	2.05	2.13	285600
1999-09-21	2.14	2.17	2.03	2.06	100000
1999-09-22	2.11	2.11	2.03	2.09	44000
1999-09-23	2.00	2.06	1.91	1.92	108000
1999-09-24	1.83	1.92	1.69	1.88	216800
1999-09-27	1.96	1.96	1.88	1.94	81600
1999-09-28	1.94	1.97	1.92	1.95	145600
1999-09-29	1.92	2.03	1.89	2.02	64000
1999-09-30	2.02	2.03	1.95	2.02	101600
1999-10-01	1.95	1.95	1.95	1.95	2400
1999-10-04	2.03	2.06	1.94	1.98	45600
1999-10-05	2.06	2.06	1.97	2.02	20000
1999-10-06	2.02	2.06	1.96	1.97	62400
1999-10-07	1.96	1.97	1.84	1.92	112800
1999-10-08	1.88	1.92	1.85	1.86	78400
1999-10-11	1.88	1.90	1.80	1.89	119200
1999-10-12	1.89	1.89	1.86	1.86	113600
1999-10-13	1.88	1.92	1.80	1.80	99200
1999-10-14	1.80	1.88	1.80	1.80	16000
1999-10-15	1.80	1.91	1.80	1.80	11200
1999-10-18	1.76	1.81	1.73	1.77	131200
1999-10-19	1.78	1.78	1.73	1.77	40800
1999-10-20	1.73	1.77	1.73	1.75	25600
1999-10-21	1.77	1.80	1.75	1.80	16800
1999-10-22	1.77	1.77	1.73	1.77	54400
1999-10-25	1.73	1.73	1.59	1.61	124800
1999-10-26	1.75	1.75	1.66	1.70	121600
1999-10-27	1.67	1.67	1.59	1.67	121600
1999-10-28	1.66	1.70	1.66	1.66	29600
1999-10-29	1.75	1.75	1.66	1.72	48800
1999-11-01	1.66	1.78	1.66	1.78	39200
1999-11-02	1.75	1.81	1.72	1.81	44800
1999-11-03	1.84	1.84	1.82	1.84	24000
1999-11-04	1.86	1.91	1.85	1.89	47200
1999-11-05	1.88	1.89	1.88	1.88	28000
1999-11-08	1.89	2.06	1.83	1.95	216000
1999-11-09	2.14	2.14	2.00	2.13	85600
1999-11-10	2.11	2.11	2.05	2.06	31200
1999-11-11	2.03	2.09	2.00	2.00	38400
1999-11-12	2.00	2.00	1.96	1.96	73600
1999-11-15	2.02	2.02	1.91	1.97	40000
1999-11-16	2.06	2.13	2.06	2.13	62400
1999-11-17	2.13	2.43	2.13	2.38	813600
1999-11-18	2.50	2.69	2.44	2.63	1264800
1999-11-19	2.66	2.74	2.45	2.64	703200
1999-11-22	2.99	3.00	2.75	2.81	628000
1999-11-23	2.78	2.86	2.71	2.73	507200
1999-11-24	2.82	2.82	2.69	2.75	420000
1999-11-26	2.80	2.80	2.64	2.64	300800
1999-11-29	2.76	2.80	2.72	2.79	485600
1999-11-30	2.78	2.78	2.69	2.69	415200
1999-12-01	2.69	2.75	2.63	2.69	290400
1999-12-02	2.64	2.72	2.63	2.71	139200
1999-12-03	2.72	2.72	2.38	2.48	495200
1999-12-06	2.50	2.56	2.48	2.55	304000
1999-12-07	2.54	3.09	2.25	3.00	1824800
1999-12-08	3.36	3.44	3.00	3.13	2274400
1999-12-09	3.19	3.34	3.19	3.19	700800
1999-12-10	3.30	3.34	3.06	3.21	544000
1999-12-13	3.33	3.34	3.13	3.23	944800
1999-12-14	3.25	3.30	3.17	3.19	272000
1999-12-15	3.16	3.16	3.08	3.12	248000
1999-12-16	3.13	3.25	3.13	3.25	320000
1999-12-17	3.25	3.28	3.17	3.28	271200
1999-12-20	3.27	3.47	3.25	3.42	393600
1999-12-21	3.42	3.66	3.41	3.55	468800
1999-12-22	3.59	3.72	3.59	3.66	516000
1999-12-23	3.68	3.72	3.42	3.51	354400
1999-12-27	3.55	3.58	3.05	3.22	501600
1999-12-28	3.16	3.27	3.11	3.19	248800
1999-12-29	3.25	3.28	3.15	3.16	238400
1999-12-30	3.15	3.17	3.02	3.11	231200
1999-12-31	3.10	3.18	3.07	3.16	198400
2000-01-03	3.18	3.40	3.02	3.15	635200
2000-01-04	3.08	3.33	3.06	3.28	393600
2000-01-05	3.16	3.28	3.06	3.19	244000
2000-01-06	3.28	3.36	3.20	3.31	217600
2000-01-07	3.36	3.55	3.25	3.50	775200
2000-01-10	3.75	4.36	3.53	4.23	1342400
2000-01-11	4.27	4.56	3.47	3.72	988400
2000-01-12	4.00	4.09	3.72	3.75	385600
2000-01-13	3.97	3.97	3.50	3.78	282000
2000-01-14	3.63	3.63	3.13	3.59	517200
2000-01-18	3.64	3.75	3.41	3.75	374400
2000-01-19	3.64	3.72	3.42	3.62	245600
2000-01-20	3.55	3.72	3.33	3.33	394400
2000-01-21	3.25	3.38	3.19	3.22	441200
2000-01-24	2.95	3.22	2.88	2.91	709600
2000-01-25	2.83	2.89	2.47	2.81	1410400
2000-01-26	3.00	3.19	2.88	3.11	450400
2000-01-27	3.09	3.25	3.09	3.22	461600
2000-01-28	3.25	3.28	3.19	3.23	218000
2000-01-31	3.19	3.53	3.16	3.48	317600
2000-02-01	3.47	3.50	3.00	3.25	197600
2000-02-02	3.25	3.34	2.91	3.28	175200
2000-02-03	3.25	3.38	3.13	3.25	172400
2000-02-04	3.22	3.25	3.13	3.22	184800
2000-02-07	3.01	3.20	2.91	3.02	179600
2000-02-08	3.03	3.03	2.61	2.97	542800
2000-02-09	2.89	2.97	2.69	2.94	193600
2000-02-10	2.97	3.39	2.75	3.22	395600
2000-02-11	3.22	3.44	3.22	3.39	293200
2000-02-14	3.38	3.67	3.34	3.56	370800
2000-02-15	3.59	3.72	3.50	3.55	332400
2000-02-16	3.38	3.42	2.56	2.81	1150400
2000-02-17	2.99	3.02	2.81	2.89	482000
2000-02-18	2.97	3.03	2.83	2.88	230400
2000-02-22	2.86	2.88	2.77	2.78	276000
2000-02-23	2.75	2.75	2.52	2.63	488400
2000-02-24	2.69	2.75	2.61	2.67	157600
2000-02-25	2.59	2.67	2.39	2.58	528400
2000-02-28	2.52	2.73	2.50	2.56	144800
2000-02-29	2.66	2.66	2.53	2.56	150800
2000-03-01	2.59	2.63	2.53	2.56	133600
2000-03-02	2.53	2.59	2.23	2.28	482400
2000-03-03	2.33	2.50	2.28	2.31	576400
2000-03-06	2.31	2.63	2.27	2.53	250800
2000-03-07	2.56	2.69	2.47	2.62	118400
2000-03-08	2.61	2.64	2.38	2.44	58000
2000-03-09	2.50	2.52	2.39	2.41	86400
2000-03-10	2.48	2.63	2.44	2.44	168400
2000-03-13	2.30	2.75	2.28	2.75	292400
2000-03-14	2.75	2.84	2.56	2.66	214800
2000-03-15	2.69	2.69	2.56	2.59	42800
2000-03-16	2.59	2.67	2.50	2.63	67200
2000-03-17	2.69	2.70	2.38	2.48	174800
2000-03-20	2.53	2.67	2.50	2.53	106000
2000-03-21	2.47	2.56	2.44	2.56	136000
2000-03-22	2.50	2.56	2.47	2.49	74400
2000-03-23	2.36	2.56	2.34	2.38	225200
2000-03-24	2.47	2.53	2.38	2.47	158400
2000-03-27	2.52	2.63	2.50	2.55	177600
2000-03-28	2.56	2.61	2.53	2.59	244400
2000-03-29	2.61	2.61	2.50	2.56	123200
2000-03-30	2.55	2.72	2.55	2.63	265200
2000-03-31	2.59	2.67	2.53	2.53	170800
2000-04-03	2.61	2.66	2.47	2.56	110800
2000-04-04	2.50	2.52	2.34	2.47	86400
2000-04-05	2.38	2.58	2.38	2.48	65200
2000-04-06	2.44	2.50	2.44	2.50	42800
2000-04-07	2.56	2.56	2.40	2.41	68400
2000-04-10	2.50	2.53	2.41	2.53	99200
2000-04-11	2.53	2.59	2.41	2.41	98400
2000-04-12	2.45	2.50	2.41	2.47	137600
2000-04-13	2.47	2.56	2.44	2.50	118000
2000-04-14	2.45	2.50	1.75	2.09	262400
2000-04-17	2.13	2.34	1.94	2.19	194000
2000-04-18	2.19	2.38	2.19	2.34	116400
2000-04-19	2.34	2.38	2.25	2.25	48000
2000-04-20	2.25	2.41	2.19	2.28	59200
2000-04-24	2.25	2.25	2.19	2.25	50400
2000-04-25	2.28	2.28	2.06	2.13	126400
2000-04-26	2.27	2.27	2.13	2.19	46800
2000-04-27	2.11	2.25	2.09	2.19	97200
2000-04-28	2.14	2.27	2.14	2.27	81200
2000-05-01	2.31	2.38	2.27	2.28	69200
2000-05-02	2.28	2.31	2.22	2.23	56400
2000-05-03	2.22	2.28	2.22	2.22	30000
2000-05-04	2.22	2.34	2.22	2.25	18400
2000-05-05	2.25	2.38	2.25	2.31	44000
2000-05-08	2.41	2.47	2.41	2.47	24800
2000-05-09	2.52	2.61	2.52	2.53	95600
2000-05-10	2.56	2.58	2.44	2.47	184000
2000-05-11	2.47	2.47	2.39	2.39	106000
2000-05-12	2.41	2.45	2.38	2.39	53600
2000-05-15	2.38	2.41	2.34	2.41	48800
2000-05-16	2.44	2.53	2.39	2.50	107200
2000-05-17	2.52	2.52	2.31	2.38	45200
2000-05-18	2.42	2.42	2.25	2.33	24800
2000-05-19	2.30	2.41	2.25	2.33	98400
2000-05-22	2.33	2.38	2.22	2.25	92800
2000-05-23	2.34	2.34	2.22	2.25	7600
2000-05-24	2.29	2.29	2.19	2.22	73600
2000-05-25	2.23	2.30	2.19	2.22	65200
2000-05-26	2.22	2.34	2.22	2.25	29200
2000-05-30	2.22	2.31	2.22	2.31	69600
2000-05-31	2.22	2.36	2.13	2.25	99600
2000-06-01	2.22	2.31	2.22	2.25	42000
2000-06-02	2.27	2.33	2.25	2.27	120000
2000-06-05	2.25	2.28	2.22	2.28	9200
2000-06-06	2.25	2.30	2.22	2.28	58800
2000-06-07	2.27	2.28	2.22	2.25	57200
2000-06-08	2.25	2.33	2.25	2.33	26000
2000-06-09	2.38	2.56	2.38	2.45	140000
2000-06-12	2.46	2.48	2.38	2.38	87200
2000-06-13	2.44	2.61	2.41	2.48	66400
2000-06-14	2.41	2.53	2.33	2.50	169600
2000-06-15	2.42	2.50	2.31	2.45	109200
2000-06-16	2.44	2.44	2.34	2.34	69200
2000-06-19	2.42	2.48	2.31	2.44	97200
2000-06-20	2.42	2.53	2.41	2.52	117600
2000-06-21	2.48	2.53	2.44	2.53	36000
2000-06-22	2.50	2.53	2.36	2.36	64000
2000-06-23	2.38	2.44	2.38	2.44	18800
2000-06-26	2.44	2.53	2.44	2.53	68400
2000-06-27	2.48	2.53	2.44	2.47	39600
2000-06-28	2.50	2.50	2.44	2.50	5200
2000-06-29	2.52	2.55	2.38	2.41	54800
2000-06-30	2.47	2.53	2.44	2.48	51600
2000-07-03	2.45	2.50	2.44	2.50	24000
2000-07-05	2.50	2.50	2.34	2.42	68400
2000-07-06	2.44	2.53	2.44	2.53	157200
2000-07-07	2.58	2.75	2.52	2.69	343600
2000-07-10	2.73	2.84	2.63	2.81	172400
2000-07-11	2.84	2.92	2.73	2.75	66800
2000-07-12	2.81	2.81	2.66	2.69	90000
2000-07-13	2.66	2.75	2.66	2.75	56000
2000-07-14	2.70	2.81	2.66	2.81	33600
2000-07-17	2.75	2.86	2.75	2.84	53200
2000-07-18	2.86	2.88	2.75	2.81	35600
2000-07-19	2.78	2.84	2.72	2.78	18800
2000-07-20	2.88	2.88	2.72	2.72	58400
2000-07-21	2.66	2.81	2.66	2.75	69600
2000-07-24	2.78	2.86	2.75	2.75	20000
2000-07-25	2.78	2.78	2.78	2.78	2400
2000-07-26	2.78	2.88	2.72	2.75	81600
2000-07-27	2.75	2.84	2.66	2.72	39200
2000-07-28	2.69	2.69	2.60	2.60	116000
2000-07-31	2.61	2.75	2.58	2.75	161600
2000-08-01	2.75	2.81	2.70	2.78	169600
2000-08-02	2.72	2.78	2.72	2.75	32400
2000-08-03	2.72	2.75	2.66	2.72	21200
2000-08-04	2.66	2.78	2.66	2.78	15600
2000-08-07	2.77	2.77	2.66	2.66	38800
2000-08-08	2.66	2.73	2.66	2.66	32000
2000-08-09	2.73	2.73	2.64	2.69	80400
2000-08-10	2.72	2.73	2.66	2.72	40400
2000-08-11	2.69	2.75	2.69	2.70	125600
2000-08-14	2.75	2.75	2.69	2.72	58000
2000-08-15	2.75	2.91	2.70	2.88	164800
2000-08-16	2.89	3.03	2.89	2.97	397200
2000-08-17	3.00	3.13	3.00	3.09	73200
2000-08-18	3.11	3.11	3.02	3.02	86400
2000-08-21	3.02	3.02	2.83	2.97	120800
2000-08-22	2.94	2.95	2.92	2.92	44400
2000-08-23	2.92	2.94	2.91	2.91	34400
2000-08-24	3.02	3.03	2.91	3.03	98400
2000-08-25	3.00	3.09	3.00	3.08	85600
2000-08-28	3.08	3.13	3.03	3.13	98800
2000-08-29	3.09	3.13	3.09	3.13	151600
2000-08-30	3.20	3.38	3.09	3.36	191200
2000-08-31	3.36	3.50	3.33	3.50	214800
2000-09-01	3.48	3.56	3.48	3.53	296000
2000-09-05	3.69	3.97	3.56	3.94	825200
2000-09-06	3.94	4.00	3.69	3.78	272400
2000-09-07	3.72	3.75	3.56	3.67	372400
2000-09-08	3.66	3.88	3.66	3.86	193600
2000-09-11	3.86	4.22	3.86	3.88	170000
2000-09-12	4.02	4.06	3.88	3.97	285600
2000-09-13	3.97	3.97	3.86	3.94	218000
2000-09-14	3.97	3.97	3.88	3.88	234800
2000-09-15	3.86	4.00	3.86	3.89	250800
2000-09-18	3.89	4.03	3.78	3.84	79200
2000-09-19	3.92	3.92	3.72	3.86	195200
2000-09-20	3.86	3.91	3.81	3.84	134000
2000-09-21	3.77	3.88	3.72	3.83	226400
2000-09-22	3.77	3.78	3.59	3.63	135600
2000-09-25	3.63	3.63	3.39	3.41	222400
2000-09-26	3.30	3.38	3.09	3.38	339200
2000-09-27	3.38	3.44	3.38	3.38	91200
2000-09-28	3.34	3.56	3.31	3.38	110800
2000-09-29	3.44	3.44	3.30	3.38	198400
2000-10-02	3.44	3.59	3.44	3.50	64400
2000-10-03	3.50	3.52	3.41	3.42	82400
2000-10-04	3.41	3.52	3.41	3.44	82800
2000-10-05	3.41	3.50	3.41	3.44	15600
2000-10-06	3.47	3.48	3.28	3.31	71600
2000-10-09	3.31	3.31	3.09	3.11	34000
2000-10-10	3.22	3.22	3.00	3.14	56400
2000-10-11	3.15	3.25	3.05	3.06	16800
2000-10-12	3.03	3.13	2.94	2.94	46800
2000-10-13	2.94	3.13	2.91	2.94	96800
2000-10-16	3.25	3.34	3.13	3.13	90000
2000-10-17	3.34	3.38	3.13	3.19	19600
2000-10-18	3.13	3.13	3.09	3.13	69600
2000-10-19	3.13	3.34	3.03	3.34	28000
2000-10-20	3.09	3.31	3.09	3.17	6000
2000-10-23	3.19	3.22	3.16	3.20	53600
2000-10-24	3.22	3.22	3.13	3.16	12000
2000-10-25	3.13	3.22	3.02	3.03	16000
2000-10-26	2.98	3.17	2.97	3.14	28800
2000-10-27	3.22	3.22	3.22	3.22	1200
2000-10-30	3.00	3.22	3.00	3.22	9200
2000-10-31	3.14	3.47	3.13	3.41	51200
2000-11-01	3.38	3.41	3.34	3.34	8400
2000-11-02	3.34	3.44	3.34	3.44	22000
2000-11-03	3.44	3.50	3.38	3.44	16800
2000-11-06	3.45	3.50	3.34	3.38	23600
2000-11-07	3.50	3.50	3.38	3.39	40400
2000-11-08	3.39	3.39	3.34	3.39	50400
2000-11-09	3.37	3.41	3.34	3.39	26400
2000-11-10	3.40	3.41	3.34	3.38	66400
2000-11-13	3.38	3.38	3.34	3.34	6400
2000-11-14	3.39	3.42	3.34	3.39	128800
2000-11-15	3.44	3.63	3.36	3.63	266800
2000-11-16	3.72	3.97	3.69	3.83	181200
2000-11-17	3.73	3.78	3.13	3.31	126800
2000-11-20	3.44	3.59	3.38	3.50	100400
2000-11-21	3.59	3.59	3.44	3.44	56800
2000-11-22	3.38	3.56	3.28	3.44	72400
2000-11-24	3.56	3.56	3.28	3.31	63600
2000-11-27	3.39	3.58	3.38	3.45	72000
2000-11-28	3.50	3.50	3.38	3.38	65200
2000-11-29	3.36	3.36	3.36	3.36	2000
2000-11-30	3.43	3.50	3.30	3.33	99600
2000-12-01	3.36	3.41	3.31	3.34	52000
2000-12-04	3.31	3.31	3.14	3.14	24000
2000-12-05	3.13	3.41	3.13	3.22	37600
2000-12-06	3.19	3.50	3.19	3.30	26800
2000-12-07	3.50	3.50	3.27	3.38	34000
2000-12-08	3.31	3.38	3.00	3.00	84400
2000-12-11	3.13	3.28	3.13	3.23	44800
2000-12-12	3.31	3.31	3.13	3.30	12400
2000-12-13	3.22	3.41	3.20	3.34	50000
2000-12-14	3.28	3.44	3.20	3.41	11200
2000-12-15	3.27	3.31	3.20	3.20	149600
2000-12-18	3.38	3.39	3.13	3.22	36400
2000-12-19	3.25	3.34	3.13	3.13	62800
2000-12-20	3.13	3.22	2.98	2.98	46400
2000-12-21	3.00	3.16	3.00	3.08	58400
2000-12-22	3.13	3.14	2.98	3.14	66400
2000-12-26	3.00	3.00	2.47	2.97	142000
2000-12-27	2.88	2.97	2.88	2.89	44000
2000-12-28	3.00	3.03	2.89	2.95	43600
2000-12-29	3.06	3.09	2.97	2.97	36000
2001-01-02	3.13	3.16	3.00	3.13	68000
2001-01-03	3.13	3.25	3.06	3.06	52000
2001-01-04	3.13	3.17	3.06	3.13	31200
2001-01-05	3.19	3.19	3.09	3.19	64400
2001-01-08	3.19	3.25	3.13	3.13	77600
2001-01-09	3.13	3.38	3.13	3.38	127200
2001-01-10	3.31	3.38	3.19	3.33	18400
2001-01-11	3.28	3.34	3.25	3.34	51200
2001-01-12	3.38	3.47	3.28	3.47	83200
2001-01-16	3.44	3.59	3.22	3.59	89600
2001-01-17	3.38	3.59	3.36	3.56	42000
2001-01-18	3.59	3.73	3.47	3.63	106000
2001-01-19	3.69	3.75	3.66	3.72	98800
2001-01-22	3.70	3.72	3.64	3.67	51200
2001-01-23	3.70	3.77	3.63	3.72	149200
2001-01-24	3.72	3.95	3.72	3.95	166000
2001-01-25	3.93	4.05	3.78	4.00	262000
2001-01-26	3.91	4.09	3.81	3.97	318800
2001-01-29	3.97	4.00	3.81	3.88	51200
2001-01-30	3.94	3.95	3.69	3.95	51200
2001-01-31	3.86	3.92	3.86	3.88	43200
2001-02-01	3.94	3.94	3.63	3.81	26000
2001-02-02	3.81	3.81	3.59	3.69	34000
2001-02-05	3.72	3.81	3.63	3.70	19600
2001-02-06	3.69	3.81	3.69	3.75	24400
2001-02-07	3.44	3.88	3.44	3.75	75200
2001-02-08	3.81	3.81	3.63	3.63	90800
2001-02-09	3.63	3.63	3.45	3.50	72400
2001-02-12	3.47	3.63	3.47	3.63	24000
2001-02-13	3.66	3.88	3.53	3.53	54800
2001-02-14	3.68	3.83	3.56	3.58	38000
2001-02-15	3.70	4.06	3.59	4.06	265600
2001-02-16	4.05	4.13	3.81	4.03	230800
2001-02-20	4.05	4.47	4.00	4.44	792000
2001-02-21	4.42	4.94	4.41	4.47	794000
2001-02-22	4.64	4.66	4.28	4.39	423600
2001-02-23	4.37	4.38	3.88	4.19	449600
2001-02-26	4.25	4.41	4.09	4.41	215600
2001-02-27	4.41	4.50	4.38	4.47	149600
2001-02-28	4.47	4.63	4.34	4.42	202000
2001-03-01	4.34	4.38	4.25	4.31	174800
2001-03-02	4.34	4.50	4.25	4.48	272000
2001-03-05	4.51	4.66	4.48	4.61	201600
2001-03-06	4.64	5.19	4.63	5.06	1507200
2001-03-07	5.02	5.25	4.88	4.88	466000
2001-03-08	4.92	5.05	4.63	5.05	214000
2001-03-09	4.91	5.02	4.88	5.00	192800
2001-03-12	4.99	5.09	4.88	4.98	246400
2001-03-13	4.95	4.97	4.06	4.17	597200
2001-03-14	4.18	4.18	3.84	4.00	467600
2001-03-15	4.00	4.41	4.00	4.33	320000
2001-03-16	4.33	4.47	4.03	4.19	184400
2001-03-19	4.27	4.38	4.20	4.23	172800
2001-03-20	4.30	4.41	4.24	4.34	110800
2001-03-21	4.31	4.34	4.22	4.27	206000
2001-03-22	4.30	4.31	4.16	4.25	187200
2001-03-23	4.28	4.38	4.25	4.28	58000
2001-03-26	4.31	4.72	4.25	4.53	230400
2001-03-27	4.64	4.78	4.55	4.72	272400
2001-03-28	4.72	4.75	4.66	4.72	244400
2001-03-29	4.75	4.75	4.66	4.75	87600
2001-03-30	4.73	4.78	4.66	4.69	104800
2001-04-02	4.78	4.81	4.50	4.63	65600
2001-04-03	4.50	4.64	4.50	4.52	168800
2001-04-04	4.52	4.53	3.81	4.25	301600
2001-04-05	4.25	4.38	4.25	4.36	59200
2001-04-06	4.44	4.50	4.23	4.44	61200
2001-04-09	4.26	4.53	4.25	4.44	69200
2001-04-10	4.39	4.55	4.39	4.52	113200
2001-04-11	4.59	4.64	4.39	4.50	59600
2001-04-12	4.42	4.56	4.34	4.56	71600
2001-04-16	4.40	4.63	4.39	4.55	63200
2001-04-17	4.52	4.97	4.52	4.71	218000
2001-04-18	4.82	4.88	4.75	4.83	268800
2001-04-19	4.93	4.93	4.79	4.84	147200
2001-04-20	4.96	4.97	4.81	4.93	138400
2001-04-23	4.90	4.94	4.85	4.93	83200
2001-04-24	4.96	5.10	4.75	5.02	429600
2001-04-25	5.01	5.03	4.88	5.01	102000
2001-04-26	5.05	5.54	5.00	5.50	786400
2001-04-27	5.61	5.85	5.55	5.83	390000
2001-04-30	5.93	6.11	5.60	5.62	548800
2001-05-01	5.60	5.86	5.31	5.68	281600
2001-05-02	5.68	5.88	5.68	5.81	132400
2001-05-03	5.81	6.08	5.51	6.08	177600
2001-05-04	5.99	6.46	5.91	6.45	367600
2001-05-07	6.43	6.69	6.34	6.65	548400
2001-05-08	6.65	6.69	6.43	6.50	421200
2001-05-09	6.19	6.38	6.05	6.29	453200
2001-05-10	6.23	6.61	6.19	6.60	230000
2001-05-11	6.60	6.81	6.55	6.64	329200
2001-05-14	6.67	7.00	6.51	7.00	212800
2001-05-15	7.07	7.07	6.60	6.74	345600
2001-05-16	6.71	6.88	6.57	6.84	284400
2001-05-17	6.75	7.25	6.70	7.15	478400
2001-05-18	7.15	7.54	6.88	7.33	451600
2001-05-21	7.50	7.84	7.36	7.84	638000
2001-05-22	8.00	8.09	7.85	7.90	617600
2001-05-23	7.95	8.00	7.19	7.30	581200
2001-05-24	7.33	7.73	7.13	7.68	516800
2001-05-25	7.74	7.85	7.53	7.70	310800
2001-05-29	7.67	7.76	7.40	7.66	426800
2001-05-30	7.66	7.75	7.52	7.61	137600
2001-05-31	7.54	7.61	7.37	7.53	196800
2001-06-01	7.42	7.43	6.83	7.01	507200
2001-06-04	7.04	7.36	7.01	7.19	248400
2001-06-05	7.37	7.50	7.37	7.50	230000
2001-06-06	7.51	7.72	6.98	7.04	228800
2001-06-07	7.05	7.05	6.30	6.45	446400
2001-06-08	6.45	7.31	6.13	7.31	696000
2001-06-11	7.38	8.05	7.28	7.86	913600
2001-06-12	7.87	8.63	7.76	8.20	1566400
2001-06-13	8.51	8.57	7.69	7.88	811600
2001-06-14	7.84	8.14	7.84	7.89	314000
2001-06-15	8.05	8.08	7.19	7.33	428800
2001-06-18	7.25	7.33	6.91	6.94	457200
2001-06-19	7.15	7.31	6.91	7.20	293600
2001-06-20	6.77	6.81	6.50	6.75	540800
2001-06-21	6.79	7.19	6.79	7.19	221600
2001-06-22	7.24	7.38	7.19	7.36	414800
2001-06-25	7.48	7.60	7.28	7.51	372400
2001-06-26	7.40	8.19	7.39	8.13	488600
2001-06-27	8.13	8.28	8.10	8.19	407800
2001-06-28	8.10	8.68	7.88	8.30	599200
2001-06-29	8.18	8.50	7.33	7.70	1034800
2001-07-02	7.54	7.64	6.98	7.33	609600
2001-07-03	7.18	7.53	7.06	7.49	189600
2001-07-05	7.21	7.50	7.20	7.23	150200
2001-07-06	7.05	7.45	6.98	7.18	374000
2001-07-09	7.44	7.64	7.22	7.50	338800
2001-07-10	7.52	7.73	7.28	7.28	216600
2001-07-11	7.28	7.42	6.43	7.06	564400
2001-07-12	7.10	7.35	6.52	6.68	286400
2001-07-13	5.53	5.68	5.00	5.10	1843000
2001-07-16	4.84	5.21	4.58	4.92	1187200
2001-07-17	4.92	5.00	4.58	4.69	492200
2001-07-18	4.68	5.13	4.63	5.09	389800
2001-07-19	5.10	5.14	4.72	4.76	530600
2001-07-20	4.71	4.96	4.69	4.70	268800
2001-07-23	5.05	5.05	4.30	4.39	328600
2001-07-24	4.26	4.63	4.25	4.45	268000
2001-07-25	4.56	4.62	4.26	4.36	159200
2001-07-26	4.37	4.39	4.00	4.25	511400
2001-07-27	4.25	4.50	4.23	4.49	135000
2001-07-30	4.50	4.69	4.41	4.54	201000
2001-07-31	4.67	4.67	4.31	4.37	267600
2001-08-01	4.52	4.64	4.38	4.45	176400
2001-08-02	4.60	4.60	4.30	4.53	163200
2001-08-03	4.51	4.62	4.43	4.53	240800
2001-08-06	4.57	4.62	4.41	4.50	81200
2001-08-07	4.46	4.59	4.43	4.50	265000
2001-08-08	4.47	4.69	4.47	4.63	269400
2001-08-09	4.61	4.97	4.60	4.84	114200
2001-08-10	4.90	5.08	4.55	4.90	129000
2001-08-13	4.98	5.05	4.75	5.03	79200
2001-08-14	5.23	5.24	5.00	5.03	374000
2001-08-15	5.05	5.23	4.86	4.86	164000
2001-08-16	4.81	5.00	4.58	4.87	194400
2001-08-17	4.65	4.90	4.63	4.70	193600
2001-08-20	4.66	5.09	4.65	5.05	85800
2001-08-21	5.08	5.53	5.05	5.22	188800
2001-08-22	5.28	5.48	5.12	5.33	106400
2001-08-23	5.30	5.37	5.25	5.35	141400
2001-08-24	5.33	5.71	5.33	5.52	241800
2001-08-27	5.60	5.86	5.50	5.75	173400
2001-08-28	5.75	5.85	5.63	5.73	678400
2001-08-29	5.68	5.75	5.52	5.59	328400
2001-08-30	5.50	5.59	5.48	5.55	156000
2001-08-31	5.50	5.60	5.35	5.48	92000
2001-09-04	5.45	5.59	5.30	5.43	93600
2001-09-05	5.47	5.50	5.33	5.47	691400
2001-09-06	5.50	5.50	5.00	5.05	775400
2001-09-07	4.99	5.00	4.70	4.75	178000
2001-09-10	4.70	5.08	4.63	5.07	70400
2001-09-17	4.74	4.97	4.50	4.76	131200
2001-09-18	4.91	5.10	4.88	4.95	87400
2001-09-19	5.00	5.08	4.34	4.68	114800
2001-09-20	4.63	4.74	4.40	4.45	88800
2001-09-21	4.35	4.60	4.00	4.10	260400
2001-09-24	4.25	4.45	4.01	4.01	341800
2001-09-25	3.64	4.15	3.63	4.15	618600
2001-09-26	4.15	4.15	4.03	4.15	46000
2001-09-27	4.15	4.15	3.63	4.00	83000
2001-09-28	4.15	4.70	3.73	4.40	268800
2001-10-01	4.25	4.50	4.15	4.18	187600
2001-10-02	4.20	4.25	4.00	4.23	149000
2001-10-03	4.23	5.01	4.13	5.00	61400
2001-10-04	5.00	5.00	4.85	4.95	56800
2001-10-05	4.83	4.98	4.24	4.30	155000
2001-10-08	4.71	4.71	4.25	4.50	58200
2001-10-09	4.60	4.60	4.18	4.18	101400
2001-10-10	4.18	4.28	4.13	4.25	56600
2001-10-11	3.25	3.31	3.00	3.10	3067600
2001-10-12	3.22	3.23	3.05	3.08	714200
2001-10-15	3.18	3.38	3.05	3.28	1315800
2001-10-16	3.35	3.50	3.27	3.48	418000
2001-10-17	3.50	3.58	3.35	3.35	281600
2001-10-18	3.39	3.39	3.26	3.27	66800
2001-10-19	3.28	3.37	3.15	3.28	91400
2001-10-22	3.20	3.28	3.14	3.16	64000
2001-10-23	3.25	3.25	3.13	3.23	51800
2001-10-24	3.20	3.30	3.14	3.25	263600
2001-10-25	3.43	3.43	3.26	3.27	49200
2001-10-26	3.35	3.63	3.25	3.54	133400
2001-10-29	3.63	3.63	3.47	3.47	46800
2001-10-30	3.46	3.50	3.26	3.30	57400
2001-10-31	3.28	3.49	3.28	3.28	57400
2001-11-01	3.31	3.47	3.30	3.43	121000
2001-11-02	3.40	3.40	3.28	3.40	82800
2001-11-05	3.40	3.50	3.38	3.45	34600
2001-11-06	3.43	3.50	3.33	3.50	29400
2001-11-07	3.49	3.73	3.41	3.53	49200
2001-11-08	3.53	3.65	3.32	3.39	45400
2001-11-09	3.43	3.53	3.38	3.53	59200
2001-11-12	3.53	3.63	3.33	3.63	154400
2001-11-13	3.52	4.03	3.52	3.98	445600
2001-11-14	4.00	4.18	3.89	4.02	158600
2001-11-15	4.00	4.19	3.98	4.13	158200
2001-11-16	4.19	4.19	4.06	4.15	97200
2001-11-19	4.04	4.50	4.02	4.31	102200
2001-11-20	4.38	4.38	4.15	4.23	103800
2001-11-21	4.23	4.23	4.15	4.21	40000
2001-11-23	4.13	4.23	4.05	4.20	13600
2001-11-26	4.23	4.23	3.97	4.05	65800
2001-11-27	3.95	4.08	3.79	3.95	136000
2001-11-28	3.95	4.00	3.91	4.00	38000
2001-11-29	3.90	4.07	3.90	4.07	49800
2001-11-30	4.07	4.17	3.95	4.10	39800
2001-12-03	4.18	4.25	4.13	4.21	50000
2001-12-04	4.13	4.25	4.13	4.24	13200
2001-12-05	4.11	4.33	4.11	4.29	102000
2001-12-06	4.16	4.32	4.00	4.27	82000
2001-12-07	4.08	4.36	4.08	4.32	27600
2001-12-10	4.32	4.45	4.32	4.35	51400
2001-12-11	4.20	4.35	4.11	4.22	79200
2001-12-12	4.29	4.29	4.23	4.29	30200
2001-12-13	4.05	4.30	4.05	4.25	45800
2001-12-14	4.10	4.32	4.10	4.20	23400
2001-12-17	4.08	4.33	4.08	4.33	27800
2001-12-18	4.07	4.38	4.07	4.13	89600
2001-12-19	4.08	4.18	4.08	4.15	47800
2001-12-20	4.08	4.14	4.02	4.10	40600
2001-12-21	4.25	4.28	4.10	4.25	288200
2001-12-24	4.16	4.25	4.16	4.20	39800
2001-12-26	4.25	4.30	4.18	4.30	70600
2001-12-27	4.29	4.34	4.21	4.34	30800
2001-12-28	4.34	4.38	4.15	4.38	106200
2001-12-31	4.26	4.38	4.13	4.23	71200
2002-01-02	4.13	4.28	4.13	4.28	84600
2002-01-03	4.30	4.43	4.05	4.25	62000
2002-01-04	4.35	4.45	4.20	4.21	84400
2002-01-07	4.21	4.48	4.20	4.43	542800
2002-01-08	4.51	4.57	4.36	4.43	147800
2002-01-09	4.46	4.47	4.25	4.25	34600
2002-01-10	4.42	4.43	4.25	4.29	41200
2002-01-11	4.25	4.43	4.25	4.36	64200
2002-01-14	4.35	4.40	4.34	4.40	36200
2002-01-15	4.36	4.38	4.35	4.35	80400
2002-01-16	4.00	4.13	3.35	3.79	485800
2002-01-17	3.88	3.90	3.78	3.85	220200
2002-01-18	3.72	3.79	3.50	3.58	169800
2002-01-22	3.58	3.66	3.53	3.53	34600
2002-01-23	3.53	3.58	3.50	3.58	26400
2002-01-24	3.68	3.72	3.52	3.59	31800
2002-01-25	3.71	3.71	3.51	3.53	21800
2002-01-28	3.58	3.58	3.40	3.44	82600
2002-01-29	3.50	3.50	3.37	3.43	117200
2002-01-30	3.43	3.49	3.20	3.34	94600
2002-01-31	3.25	3.49	3.25	3.28	66400
2002-02-01	3.38	3.38	3.23	3.24	53400
2002-02-04	3.05	3.26	3.03	3.14	65000
2002-02-05	3.14	3.20	3.00	3.17	111000
2002-02-06	3.14	3.45	3.14	3.30	128000
2002-02-07	3.30	3.50	3.30	3.38	53200
2002-02-08	3.44	3.68	3.38	3.68	80800
2002-02-11	3.53	3.75	3.53	3.75	50000
2002-02-12	3.70	3.91	3.70	3.84	62400
2002-02-13	3.66	3.66	3.35	3.50	151400
2002-02-14	3.38	3.54	3.28	3.50	106000
2002-02-15	3.49	3.50	3.38	3.50	37400
2002-02-19	3.50	3.50	3.06	3.25	98800
2002-02-20	3.21	3.31	3.14	3.31	67800
2002-02-21	3.26	3.32	3.18	3.25	57400
2002-02-22	3.20	3.30	3.07	3.27	97600
2002-02-25	3.35	3.45	3.23	3.33	63200
2002-02-26	3.33	3.36	3.20	3.23	49200
2002-02-27	3.20	3.36	3.19	3.21	55600
2002-02-28	3.21	3.37	3.20	3.20	49800
2002-03-01	3.20	3.34	3.16	3.22	57000
2002-03-04	3.33	3.33	3.16	3.31	23800
2002-03-05	3.31	3.45	3.23	3.40	47000
2002-03-06	3.43	3.72	3.40	3.72	73800
2002-03-07	3.72	3.75	3.71	3.71	29000
2002-03-08	3.72	3.75	3.72	3.73	37800
2002-03-11	3.80	3.88	3.71	3.72	58600
2002-03-12	3.71	3.80	3.67	3.73	20000
2002-03-13	3.62	3.85	3.51	3.85	61400
2002-03-14	3.85	3.88	3.72	3.88	60000
2002-03-15	3.51	4.00	3.50	3.96	77200
2002-03-18	3.74	3.93	3.74	3.88	13800
2002-03-19	3.88	3.95	3.88	3.89	8400
2002-03-20	3.88	3.88	3.81	3.82	14000
2002-03-21	3.81	4.00	3.78	4.00	33800
2002-03-22	3.98	4.12	3.83	4.09	47600
2002-03-25	3.94	4.15	3.90	4.11	55800
2002-03-26	4.04	4.16	3.90	4.00	122400
2002-03-27	3.90	4.10	3.90	4.02	55800
2002-03-28	3.93	4.02	3.90	4.00	33800
2002-04-01	3.91	4.00	3.90	3.95	42400
2002-04-02	4.02	4.02	3.90	3.95	123800
2002-04-03	3.98	4.00	3.91	3.98	109800
2002-04-04	3.91	3.98	3.82	3.94	61400
2002-04-05	3.88	4.00	3.88	3.91	37400
2002-04-08	3.99	3.99	3.88	3.98	6800
2002-04-09	3.96	4.10	3.96	4.10	57600
2002-04-10	4.00	4.25	4.00	4.20	141000
2002-04-11	4.25	4.46	4.18	4.25	107000
2002-04-12	4.21	4.45	4.21	4.45	136200
2002-04-15	4.44	4.55	4.43	4.51	42200
2002-04-16	4.50	4.75	4.50	4.75	83600
2002-04-17	4.69	4.80	4.52	4.55	37600
2002-04-18	4.60	4.60	4.53	4.60	13600
2002-04-19	4.60	4.74	4.58	4.61	32600
2002-04-22	4.63	4.79	4.53	4.53	25000
2002-04-23	4.62	4.62	4.48	4.60	76800
2002-04-24	4.62	4.62	4.53	4.54	58400
2002-04-25	4.62	4.62	4.53	4.56	58600
2002-04-26	4.62	4.70	4.55	4.63	68600
2002-04-29	4.55	4.70	4.50	4.70	45800
2002-04-30	4.74	4.98	4.45	4.92	359200
2002-05-01	4.92	5.23	4.90	5.07	216200
2002-05-02	5.21	5.44	5.01	5.38	116000
2002-05-03	5.36	5.36	5.01	5.07	66400
2002-05-06	5.04	5.18	4.95	4.98	25400
2002-05-07	4.95	4.99	4.68	4.71	58600
2002-05-08	4.91	5.00	4.73	4.86	42600
2002-05-09	4.88	5.20	4.87	5.05	29000
2002-05-10	4.93	5.11	4.85	4.85	35600
2002-05-13	4.85	5.12	4.75	4.93	47200
2002-05-14	4.84	5.20	4.84	5.16	48800
2002-05-15	5.13	5.25	5.03	5.10	27600
2002-05-16	5.03	5.10	4.85	4.93	26400
2002-05-17	5.23	5.25	4.78	4.80	50800
2002-05-20	4.70	4.72	4.46	4.53	52800
2002-05-21	4.69	4.69	4.51	4.55	36600
2002-05-22	4.51	4.63	4.51	4.57	30400
2002-05-23	4.58	4.65	4.51	4.60	26400
2002-05-24	4.51	4.64	4.49	4.50	33800
2002-05-28	4.62	4.73	4.50	4.60	64800
2002-05-29	4.52	4.76	4.52	4.59	52400
2002-05-30	4.65	4.75	4.51	4.61	50200
2002-05-31	4.61	4.67	4.56	4.59	21800
2002-06-03	4.55	4.60	4.52	4.59	37600
2002-06-04	4.50	4.65	4.50	4.60	35200
2002-06-05	4.51	4.63	4.50	4.60	39000
2002-06-06	4.55	4.65	4.55	4.57	40200
2002-06-07	4.50	4.67	4.50	4.67	55200
2002-06-10	4.67	4.71	4.53	4.59	30800
2002-06-11	4.70	4.70	4.53	4.60	26800
2002-06-12	4.57	4.72	4.57	4.68	62200
2002-06-13	4.68	4.68	4.50	4.52	38800
2002-06-14	4.50	4.63	4.40	4.53	147600
2002-06-17	4.48	4.75	4.48	4.75	68400
2002-06-18	4.70	4.75	4.59	4.60	39400
2002-06-19	4.59	4.68	4.59	4.62	51200
2002-06-20	4.58	4.73	4.56	4.66	50000
2002-06-21	4.80	4.88	4.70	4.79	103400
2002-06-24	4.71	4.88	4.63	4.85	47400
2002-06-25	4.85	5.00	4.63	4.87	79200
2002-06-26	4.60	5.00	4.49	4.92	60200
2002-06-27	4.95	5.00	4.78	4.97	60600
2002-06-28	4.74	5.01	4.53	4.92	98600
2002-07-01	4.58	5.13	4.58	5.13	178000
2002-07-02	4.80	5.07	4.80	4.91	23800
2002-07-03	4.75	5.00	4.73	4.88	37400
2002-07-05	4.76	5.00	4.76	5.00	14400
2002-07-08	4.98	5.00	4.63	4.80	34400
2002-07-09	4.65	5.00	4.65	4.98	25800
2002-07-10	4.93	4.98	4.73	4.78	13000
2002-07-11	4.73	4.88	4.54	4.64	56400
2002-07-12	4.66	4.85	4.63	4.64	33000
2002-07-15	4.65	4.74	4.56	4.63	73000
2002-07-16	4.63	4.63	4.54	4.57	52200
2002-07-17	4.63	4.69	4.58	4.68	27400
2002-07-18	4.56	4.68	4.56	4.56	51200
2002-07-19	4.56	4.56	4.06	4.10	104800
2002-07-22	4.05	4.29	4.05	4.27	66200
2002-07-23	4.42	4.42	4.13	4.13	24400
2002-07-24	4.05	4.22	3.68	3.68	91800
2002-07-25	3.73	4.58	3.65	4.58	75400
2002-07-26	4.00	4.38	4.00	4.38	22600
2002-07-29	4.40	4.88	4.40	4.75	57200
2002-07-30	4.85	4.90	4.72	4.90	15400
2002-07-31	4.91	4.92	4.68	4.70	31800
2002-08-01	4.68	4.71	4.53	4.70	23000
2002-08-02	4.57	4.63	4.57	4.58	25000
2002-08-05	4.63	4.68	4.50	4.50	30400
2002-08-06	4.70	4.88	4.56	4.87	15000
2002-08-07	4.88	4.95	4.63	4.88	13200
2002-08-08	4.61	4.93	4.61	4.92	30600
2002-08-09	4.75	4.89	4.59	4.59	47600
2002-08-12	4.50	4.51	4.23	4.40	34400
2002-08-13	4.33	4.60	4.33	4.35	33000
2002-08-14	4.28	4.63	4.26	4.62	16200
2002-08-15	4.63	4.82	4.63	4.68	14400
2002-08-16	4.72	4.88	4.70	4.76	12600
2002-08-19	4.77	4.93	4.77	4.92	23200
2002-08-20	4.86	4.93	4.85	4.91	39400
2002-08-21	5.08	5.48	5.00	5.29	481000
2002-08-22	5.33	5.33	4.98	5.07	86000
2002-08-23	5.11	5.12	4.68	4.80	49200
2002-08-26	4.68	5.00	4.68	4.97	50800
2002-08-27	4.78	4.85	4.78	4.81	15800
2002-08-28	4.78	4.86	4.72	4.73	55600
2002-08-29	4.93	5.03	4.78	4.94	48200
2002-08-30	4.89	4.95	4.73	4.86	28600
2002-09-03	4.81	4.83	4.63	4.63	28400
2002-09-04	4.59	4.88	4.59	4.85	17400
2002-09-05	4.95	4.95	4.61	4.63	23800
2002-09-06	4.79	4.90	4.63	4.85	46600
2002-09-09	4.74	4.87	4.72	4.84	13200
2002-09-10	4.84	4.85	4.63	4.79	27000
2002-09-11	4.71	4.93	4.71	4.90	46400
2002-09-12	4.77	4.94	4.75	4.93	24600
2002-09-13	4.87	5.00	4.83	4.95	34200
2002-09-16	4.83	4.95	4.83	4.88	10600
2002-09-17	4.88	4.94	4.83	4.83	43600
2002-09-18	4.80	4.90	4.80	4.89	16400
2002-09-19	4.86	4.95	4.63	4.75	69600
2002-09-20	4.82	4.90	4.71	4.82	96200
2002-09-23	4.75	4.75	4.53	4.63	95600
2002-09-24	4.53	4.73	4.53	4.61	34600
2002-09-25	4.67	4.83	4.61	4.71	42600
2002-09-26	4.63	4.88	4.63	4.82	34400
2002-09-27	4.82	4.83	4.70	4.73	13200
2002-09-30	4.68	4.80	4.58	4.80	61200
2002-10-01	4.82	4.98	4.65	4.88	89000
2002-10-02	4.66	5.00	4.65	4.67	25800
2002-10-03	4.63	4.75	4.61	4.73	27400
2002-10-04	4.72	4.73	4.50	4.51	29800
2002-10-07	4.50	4.67	4.43	4.48	44600
2002-10-08	4.40	4.64	4.35	4.41	193800
2002-10-09	4.50	4.50	4.38	4.40	66800
2002-10-10	4.39	4.43	4.28	4.37	130800
2002-10-11	4.34	4.46	4.28	4.45	121200
2002-10-14	4.40	4.57	4.40	4.50	25400
2002-10-15	4.53	4.80	4.53	4.80	35200
2002-10-16	4.80	4.80	4.63	4.63	45000
2002-10-17	4.64	4.80	4.63	4.76	28600
2002-10-18	4.76	4.85	4.72	4.85	23200
2002-10-21	4.69	4.86	4.68	4.86	41200
2002-10-22	4.82	4.88	4.68	4.75	13800
2002-10-23	4.65	4.86	4.65	4.86	25400
2002-10-24	4.88	4.89	4.71	4.81	26800
2002-10-25	4.80	4.92	4.73	4.79	41400
2002-10-28	4.89	4.89	4.66	4.70	8800
2002-10-29	4.65	4.84	4.65	4.75	16000
2002-10-30	4.84	4.86	4.65	4.82	24800
2002-10-31	4.72	4.85	4.63	4.63	30000
2002-11-01	4.62	4.90	4.62	4.88	50600
2002-11-04	4.90	4.90	4.65	4.70	39200
2002-11-05	4.70	4.72	4.57	4.65	38200
2002-11-06	4.62	4.90	4.62	4.90	30800
2002-11-07	4.90	4.93	4.85	4.85	12800
2002-11-08	4.86	4.98	4.86	4.91	13600
2002-11-11	4.91	4.98	4.85	4.88	28000
2002-11-12	4.88	4.95	4.88	4.95	13600
2002-11-13	4.95	5.00	4.88	4.93	37400
2002-11-14	4.93	4.93	4.76	4.88	38800
2002-11-15	4.89	4.90	4.75	4.85	35000
2002-11-18	4.86	4.90	4.70	4.81	47200
2002-11-19	4.81	5.00	4.75	4.91	45600
2002-11-20	5.26	5.75	5.14	5.75	650800
2002-11-21	5.75	5.98	5.57	5.95	363600
2002-11-22	5.86	5.98	5.45	5.79	159600
2002-11-25	5.75	6.37	5.75	6.20	311600
2002-11-26	6.27	6.50	6.14	6.44	280600
2002-11-27	6.59	6.75	6.36	6.70	209800
2002-11-29	6.75	7.20	6.73	7.19	355800
2002-12-02	7.35	7.50	6.80	6.85	414000
2002-12-03	6.87	6.88	6.08	6.23	316800
2002-12-04	6.05	6.74	5.87	6.58	457400
2002-12-05	6.73	6.75	6.37	6.37	179000
2002-12-06	6.22	6.40	5.99	6.39	123000
2002-12-09	6.42	6.50	5.98	6.35	214000
2002-12-10	6.23	6.65	6.23	6.57	283800
2002-12-11	6.59	6.95	6.59	6.90	474800
2002-12-12	6.99	6.99	6.75	6.84	170800
2002-12-13	6.79	6.98	6.40	6.69	202600
2002-12-16	6.70	6.88	6.58	6.80	232800
2002-12-17	6.81	6.99	6.76	6.90	185600
2002-12-18	7.00	7.00	6.74	6.90	135400
2002-12-19	6.91	7.15	6.91	6.96	335000
2002-12-20	7.13	7.15	6.80	7.05	263000
2002-12-23	7.08	7.13	6.88	7.03	402000
2002-12-24	7.03	7.08	6.90	6.98	179400
2002-12-26	6.99	7.03	6.75	6.76	136000
2002-12-27	6.74	6.77	6.16	6.35	255000
2002-12-30	6.70	6.70	6.28	6.43	167200
2002-12-31	6.43	6.96	6.22	6.69	421200
2003-01-02	6.69	6.80	6.39	6.60	117000
2003-01-03	6.47	6.73	6.42	6.67	140200
2003-01-06	6.28	7.00	6.25	6.89	224400
2003-01-07	6.90	7.22	6.90	7.03	411600
2003-01-08	7.10	7.20	6.97	7.16	187600
2003-01-09	7.16	7.83	7.09	7.78	658000
2003-01-10	7.75	7.75	7.33	7.53	386000
2003-01-13	7.20	7.65	7.14	7.49	196200
2003-01-14	7.43	7.55	7.31	7.55	172600
2003-01-15	7.54	7.55	7.37	7.50	226200
2003-01-16	7.51	7.65	7.50	7.57	171000
2003-01-17	7.38	7.63	7.38	7.51	216600
2003-01-21	7.51	7.54	7.00	7.13	291600
2003-01-22	7.15	7.68	7.13	7.30	362800
2003-01-23	7.40	7.70	7.37	7.62	189400
2003-01-24	7.55	7.65	7.47	7.58	79200
2003-01-27	7.58	7.64	7.38	7.61	186600
2003-01-28	7.52	7.68	7.47	7.62	171200
2003-01-29	7.50	7.70	7.32	7.60	106600
2003-01-30	7.45	7.73	7.36	7.39	508600
2003-01-31	7.38	7.65	7.37	7.62	216600
2003-02-03	7.75	7.75	7.63	7.71	304800
2003-02-04	7.73	7.73	7.36	7.68	408600
2003-02-05	7.63	7.75	7.63	7.72	182800
2003-02-06	7.68	8.20	7.54	8.11	446600
2003-02-07	8.04	8.14	7.89	8.11	329600
2003-02-10	7.96	8.10	7.71	8.00	313800
2003-02-11	8.00	8.03	7.73	7.80	500200
2003-02-12	7.70	7.80	7.28	7.34	377000
2003-02-13	7.38	7.50	6.70	7.00	377400
2003-02-14	7.00	7.00	6.80	6.99	188000
2003-02-18	6.98	7.54	6.98	7.51	404600
2003-02-19	7.55	8.00	7.49	7.76	1436000
2003-02-20	7.83	8.47	7.75	8.20	1667000
2003-02-21	8.42	8.43	8.00	8.18	626400
2003-02-24	8.23	8.30	8.00	8.00	601000
2003-02-25	7.95	8.18	7.88	8.17	447200
2003-02-26	8.12	8.13	7.94	8.01	259400
2003-02-27	7.98	8.32	7.98	8.32	330000
2003-02-28	8.30	8.50	8.03	8.12	374800
2003-03-03	8.10	8.23	8.04	8.10	214400
2003-03-04	8.06	8.18	8.03	8.15	386400
2003-03-05	8.15	8.31	8.04	8.25	335000
2003-03-06	8.16	8.37	8.04	8.21	179400
2003-03-07	8.13	8.29	8.04	8.09	126400
2003-03-10	8.06	8.36	8.04	8.36	225800
2003-03-11	8.29	8.55	8.26	8.42	419200
2003-03-12	8.27	8.48	8.10	8.12	334400
2003-03-13	8.15	8.38	7.93	7.95	368000
2003-03-14	7.93	8.00	7.50	7.60	398200
2003-03-17	7.55	7.55	7.10	7.50	615800
2003-03-18	7.50	8.11	7.50	7.82	632200
2003-03-19	7.88	8.00	7.52	7.57	209600
2003-03-20	7.48	7.90	7.40	7.71	226800
2003-03-21	7.81	8.24	7.81	8.04	387000
2003-03-24	8.03	8.10	7.73	7.80	156400
2003-03-25	7.75	7.98	7.74	7.83	166800
2003-03-26	7.83	7.85	7.66	7.80	85400
2003-03-27	7.78	7.99	7.70	7.88	87000
2003-03-28	7.81	8.13	7.81	7.98	176800
2003-03-31	7.70	7.90	7.64	7.78	179000
2003-04-01	7.79	7.94	7.69	7.87	226200
2003-04-02	7.88	8.08	7.80	7.88	141600
2003-04-03	7.90	7.92	7.78	7.82	106000
2003-04-04	7.83	7.89	7.81	7.81	63400
2003-04-07	7.86	8.03	7.77	7.77	104800
2003-04-08	7.71	7.83	7.18	7.40	339600
2003-04-09	7.38	7.40	7.29	7.38	242800
2003-04-10	7.45	7.46	7.19	7.25	203200
2003-04-11	7.23	7.25	7.13	7.23	138000
2003-04-14	7.08	7.59	6.98	7.56	192400
2003-04-15	7.38	7.53	7.27	7.43	91600
2003-04-16	7.30	7.46	7.27	7.46	152800
2003-04-17	7.60	7.65	7.30	7.40	64600
2003-04-21	7.36	7.46	7.25	7.41	99000
2003-04-22	7.45	7.46	7.10	7.13	127800
2003-04-23	7.26	7.26	6.43	6.63	741600
2003-04-24	6.63	6.83	6.55	6.63	357200
2003-04-25	6.72	6.97	6.60	6.80	178400
2003-04-28	6.81	7.05	6.81	6.95	169200
2003-04-29	7.03	7.03	6.69	6.88	122200
2003-04-30	6.88	7.18	6.88	7.03	129600
2003-05-01	7.05	7.05	6.88	6.96	80400
2003-05-02	6.99	7.41	6.97	7.34	210000
2003-05-05	7.20	7.45	7.20	7.33	120400
2003-05-06	7.38	7.44	7.11	7.32	218600
2003-05-07	7.33	7.45	7.12	7.31	141800
2003-05-08	7.33	7.39	7.17	7.25	63000
2003-05-09	7.25	7.34	7.13	7.34	68200
2003-05-12	7.28	7.35	7.13	7.18	82000
2003-05-13	7.13	7.40	7.13	7.26	83400
2003-05-14	7.28	7.40	7.10	7.10	76400
2003-05-15	7.11	7.40	7.11	7.37	123600
2003-05-16	7.33	7.42	7.24	7.40	105200
2003-05-19	7.38	7.38	7.22	7.23	110800
2003-05-20	7.23	7.35	7.15	7.23	138600
2003-05-21	7.23	7.30	7.12	7.27	171200
2003-05-22	7.28	7.38	7.23	7.38	107800
2003-05-23	7.38	7.50	7.33	7.49	148400
2003-05-27	7.50	7.93	7.48	7.77	215200
2003-05-28	7.75	7.98	7.60	7.82	128400
2003-05-29	7.78	8.00	7.55	7.64	140800
2003-05-30	7.63	7.94	7.60	7.87	92400
2003-06-02	7.88	8.33	7.81	7.99	203600
2003-06-03	8.00	8.38	7.88	8.34	252800
2003-06-04	8.63	9.44	8.60	9.36	1530800
2003-06-05	9.50	9.69	9.14	9.36	559200
2003-06-06	9.23	9.42	8.50	8.93	706400
2003-06-09	8.85	8.85	8.30	8.50	445800
2003-06-10	8.51	8.89	8.51	8.79	410600
2003-06-11	8.82	8.88	8.53	8.62	379800
2003-06-12	8.66	8.75	8.52	8.67	272800
2003-06-13	8.59	8.68	8.50	8.55	474000
2003-06-16	8.50	8.67	8.01	8.41	512200
2003-06-17	8.36	8.50	8.00	8.20	512800
2003-06-18	8.30	8.63	8.20	8.62	222600
2003-06-19	8.57	8.66	8.42	8.49	179600
2003-06-20	8.48	8.48	8.00	8.12	216800
2003-06-23	8.13	8.13	7.56	7.80	274600
2003-06-24	7.88	8.20	7.83	8.12	273400
2003-06-25	8.20	8.40	8.07	8.28	285800
2003-06-26	8.38	8.46	8.05	8.18	184600
2003-06-27	8.13	8.50	8.11	8.37	165400
2003-06-30	8.38	8.40	8.10	8.13	99200
2003-07-01	8.13	8.19	7.86	8.19	128400
2003-07-02	8.15	8.23	8.09	8.19	72200
2003-07-03	8.15	8.38	8.07	8.37	109000
2003-07-07	8.44	8.50	8.11	8.48	243200
2003-07-08	8.50	9.05	8.35	9.00	456400
2003-07-09	9.05	9.05	8.65	8.69	306600
2003-07-10	8.66	8.85	8.63	8.67	151200
2003-07-11	8.63	8.81	8.63	8.77	170400
2003-07-14	8.77	8.92	8.58	8.70	167600
2003-07-15	8.70	8.88	8.63	8.88	187200
2003-07-16	8.80	9.16	8.80	9.01	315800
2003-07-17	8.95	9.00	8.55	8.64	186400
2003-07-18	8.64	8.73	8.38	8.54	165200
2003-07-21	8.50	8.56	7.87	8.55	196400
2003-07-22	8.38	8.64	8.38	8.51	139600
2003-07-23	8.50	8.50	8.30	8.31	315600
2003-07-24	8.30	8.53	8.25	8.26	230600
2003-07-25	8.25	8.46	8.21	8.44	249400
2003-07-28	8.49	8.49	8.14	8.28	152600
2003-07-29	8.55	8.55	8.17	8.37	92600
2003-07-30	8.17	8.47	8.16	8.41	332200
2003-07-31	8.28	8.48	8.28	8.39	74400
2003-08-01	8.44	8.47	8.19	8.23	456600
2003-08-04	8.21	8.27	7.73	7.75	294600
2003-08-05	7.83	8.09	7.75	7.90	118000
2003-08-06	8.02	8.02	7.75	7.88	73200
2003-08-07	7.97	7.97	7.63	7.74	223200
2003-08-08	7.74	7.88	7.68	7.75	35200
2003-08-11	7.85	7.90	7.75	7.90	64000
2003-08-12	7.92	7.93	7.58	7.79	169200
2003-08-13	7.84	7.92	7.71	7.83	186200
2003-08-14	7.90	8.08	7.89	7.98	103800
2003-08-15	8.08	8.24	8.00	8.13	41400
2003-08-18	8.26	8.46	8.14	8.46	256800
2003-08-19	8.50	8.95	8.38	8.93	285200
2003-08-20	8.53	8.74	8.24	8.48	336400
2003-08-21	8.48	8.49	7.94	8.06	272600
2003-08-22	8.12	8.27	7.88	8.00	187600
2003-08-25	7.88	8.09	7.73	8.06	183600
2003-08-26	8.08	8.13	7.80	8.06	118800
2003-08-27	8.13	8.16	7.90	8.08	40800
2003-08-28	8.08	8.08	7.85	7.89	77600
2003-08-29	7.97	8.20	7.93	8.11	168400
2003-09-02	8.20	8.30	8.10	8.26	118000
2003-09-03	8.25	8.36	8.02	8.17	347600
2003-09-04	8.14	8.48	8.11	8.45	120800
2003-09-05	8.44	8.48	8.25	8.34	160800
2003-09-08	8.33	8.48	8.20	8.48	114000
2003-09-09	8.45	8.48	8.05	8.25	298400
2003-09-10	8.25	8.43	8.13	8.27	138800
2003-09-11	8.13	8.41	8.10	8.40	125000
2003-09-12	8.28	8.46	8.16	8.39	198200
2003-09-15	8.35	8.43	8.31	8.31	89200
2003-09-16	8.40	8.48	8.21	8.45	167200
2003-09-17	8.48	8.50	8.28	8.49	126800
2003-09-18	8.45	8.54	8.40	8.49	124800
2003-09-19	8.55	8.55	8.39	8.40	91000
2003-09-22	8.40	8.49	8.20	8.22	135600
2003-09-23	8.24	8.40	8.23	8.27	60800
2003-09-24	8.31	8.44	8.10	8.18	147200
2003-09-25	8.31	8.31	8.11	8.13	149000
2003-09-26	8.13	8.20	7.81	7.88	121400
2003-09-29	7.93	8.23	7.90	8.11	65800
2003-09-30	8.08	8.20	7.88	8.00	139400
2003-10-01	8.00	8.27	8.00	8.24	60200
2003-10-02	8.32	8.34	8.05	8.11	73800
2003-10-03	8.23	8.34	8.06	8.27	62400
2003-10-06	8.32	8.35	8.15	8.35	29600
2003-10-07	8.34	8.60	8.25	8.60	121600
2003-10-08	8.31	8.58	8.31	8.46	133000
2003-10-09	8.38	8.59	8.27	8.34	42400
2003-10-10	8.33	8.35	8.08	8.10	148600
2003-10-13	8.10	8.20	8.07	8.11	78800
2003-10-14	8.15	8.24	8.04	8.24	72000
2003-10-15	8.28	8.28	8.01	8.06	64200
2003-10-16	8.04	8.15	8.04	8.15	53200
2003-10-17	8.06	8.20	7.95	8.00	56400
2003-10-20	8.00	8.10	7.95	8.03	60200
2003-10-21	8.00	8.05	7.92	7.96	100400
2003-10-22	7.98	7.98	7.56	7.58	148200
2003-10-23	7.56	7.58	7.16	7.42	218800
2003-10-24	7.47	7.49	7.20	7.27	102400
2003-10-27	7.34	7.71	7.30	7.49	79000
2003-10-28	7.61	7.80	7.48	7.78	80400
2003-10-29	7.74	7.85	7.72	7.82	79000
2003-10-30	7.78	7.95	7.73	7.78	73200
2003-10-31	7.80	7.85	7.65	7.75	176800
2003-11-03	7.75	7.87	7.65	7.69	59600
2003-11-04	7.64	7.66	7.49	7.57	121600
2003-11-05	7.48	7.68	7.48	7.58	86800
2003-11-06	7.57	7.78	7.57	7.74	131800
2003-11-07	7.82	7.95	7.81	7.93	121600
2003-11-10	7.95	7.95	7.75	7.80	93400
2003-11-11	7.88	8.02	7.31	7.46	231600
2003-11-12	7.53	7.60	7.38	7.52	131200
2003-11-13	7.53	7.76	7.47	7.68	77400
2003-11-14	7.70	7.74	7.52	7.52	102400
2003-11-17	7.51	7.80	7.50	7.77	88600
2003-11-18	7.70	7.98	7.63	7.82	273400
2003-11-19	8.58	9.18	8.50	8.87	1610600
2003-11-20	8.95	8.95	8.75	8.87	463800
2003-11-21	8.93	8.99	8.78	8.98	270200
2003-11-24	9.17	9.25	9.10	9.17	483800
2003-11-25	9.25	9.25	9.01	9.24	192400
2003-11-26	9.26	9.31	8.89	9.20	230000
2003-11-28	9.17	9.34	9.14	9.28	68600
2003-12-01	9.18	9.72	9.18	9.71	510800
2003-12-02	9.46	9.94	9.31	9.47	326200
2003-12-03	9.51	9.90	9.51	9.74	309800
2003-12-04	9.90	9.93	9.63	9.88	377200
2003-12-05	9.85	10.18	9.80	10.18	435800
2003-12-08	10.08	10.27	10.03	10.19	283800
2003-12-09	9.99	10.38	9.96	10.06	282200
2003-12-10	10.31	10.31	9.82	9.88	200600
2003-12-11	9.74	10.29	9.74	10.21	153000
2003-12-12	10.25	10.32	10.09	10.32	122400
2003-12-15	11.72	12.26	10.52	11.60	1246000
2003-12-16	11.99	12.75	11.88	12.45	1134400
2003-12-17	12.83	12.88	11.90	12.46	644400
2003-12-18	12.54	12.54	12.14	12.33	581800
2003-12-19	12.50	12.50	12.06	12.13	455000
2003-12-22	12.50	12.50	11.93	12.47	317600
2003-12-23	12.33	12.48	12.18	12.35	255000
2003-12-24	12.43	12.60	12.31	12.46	161400
2003-12-26	12.55	12.99	12.38	12.91	186400
2003-12-29	13.38	13.38	13.00	13.25	438400
2003-12-30	13.10	13.25	12.68	12.75	432200
2003-12-31	12.83	13.00	12.57	12.58	232400
2004-01-02	12.83	13.20	12.58	12.92	247600
2004-01-05	13.27	13.88	13.20	13.30	678200
2004-01-06	13.20	13.54	13.10	13.15	402400
2004-01-07	13.21	13.49	13.21	13.22	226400
2004-01-08	13.40	13.40	13.06	13.32	215600
2004-01-09	13.43	13.47	13.27	13.35	178400
2004-01-12	13.78	13.80	13.45	13.61	231000
2004-01-13	13.68	13.68	13.05	13.24	405800
2004-01-14	13.30	13.50	13.14	13.22	219800
2004-01-15	13.25	13.45	13.05	13.23	233600
2004-01-16	13.29	13.57	13.18	13.54	276000
2004-01-20	13.54	13.75	13.26	13.74	416400
2004-01-21	13.63	13.73	13.39	13.46	207800
2004-01-22	13.47	13.50	13.25	13.30	307800
2004-01-23	13.29	13.37	12.57	12.89	453400
2004-01-26	12.51	12.57	11.73	12.48	554000
2004-01-27	12.37	12.60	12.00	12.11	241000
2004-01-28	12.04	12.13	11.39	11.57	539600
2004-01-29	11.62	11.92	11.51	11.88	436200
2004-01-30	11.95	11.95	11.39	11.44	260000
2004-02-02	11.34	11.55	11.26	11.35	464000
2004-02-03	11.50	11.62	11.31	11.49	216000
2004-02-04	11.39	11.65	11.05	11.52	344600
2004-02-05	12.15	12.43	12.00	12.36	946200
2004-02-06	12.44	12.55	12.13	12.46	369200
2004-02-09	12.21	12.88	12.21	12.81	425400
2004-02-10	12.81	13.58	12.70	13.22	592000
2004-02-11	13.32	13.47	13.18	13.47	452400
2004-02-12	13.59	13.75	13.43	13.54	3246200
2004-02-13	13.43	13.49	13.23	13.33	661800
2004-02-17	13.33	13.47	13.27	13.47	535000
2004-02-18	13.28	13.40	12.25	12.65	890800
2004-02-19	12.68	12.78	11.83	11.89	500800
2004-02-20	11.89	12.50	11.50	12.09	612600
2004-02-23	12.13	12.42	11.91	11.97	444200
2004-02-24	12.25	12.25	11.75	11.84	180200
2004-02-25	11.80	12.03	11.76	12.03	167200
2004-02-26	12.12	12.12	11.56	11.80	412800
2004-02-27	11.78	11.89	11.68	11.78	163400
2004-03-01	11.90	12.46	11.75	12.42	287600
2004-03-02	12.49	12.50	12.03	12.06	431000
2004-03-03	12.20	12.20	11.68	12.11	156400
2004-03-04	12.09	12.25	11.77	11.90	164400
2004-03-05	11.90	12.06	11.78	11.89	99800
2004-03-08	12.11	12.11	11.75	11.78	195800
2004-03-09	11.87	11.99	11.57	11.76	219400
2004-03-10	11.63	11.92	11.63	11.75	269200
2004-03-11	11.53	11.75	11.39	11.46	295800
2004-03-12	11.38	11.70	11.25	11.70	237600
2004-03-15	11.78	11.78	11.01	11.14	361400
2004-03-16	11.09	11.42	11.07	11.26	184000
2004-03-17	11.24	11.55	11.24	11.50	148400
2004-03-18	11.50	11.69	11.25	11.44	233200
2004-03-19	11.44	11.64	11.13	11.24	195000
2004-03-22	11.27	11.33	10.73	10.84	272400
2004-03-23	10.86	11.00	10.75	10.95	203000
2004-03-24	10.93	11.08	10.89	11.04	266200
2004-03-25	11.04	11.35	11.02	11.28	185800
2004-03-26	11.30	11.35	11.10	11.14	99600
2004-03-29	11.15	11.32	11.15	11.23	179200
2004-03-30	11.16	11.35	11.12	11.35	132200
2004-03-31	11.35	11.45	11.25	11.29	94600
2004-04-01	11.22	11.50	11.22	11.45	184600
2004-04-02	11.60	11.73	11.50	11.70	188000
2004-04-05	11.84	12.01	11.71	11.93	157400
2004-04-06	12.01	12.01	11.60	11.82	252000
2004-04-07	12.05	12.05	11.59	11.88	239800
2004-04-08	11.95	11.99	11.61	11.82	258800
2004-04-12	11.93	12.03	11.65	11.88	129600
2004-04-13	11.85	12.05	11.66	11.86	609000
2004-04-14	11.75	11.90	11.66	11.75	195800
2004-04-15	11.63	11.91	11.61	11.68	275000
2004-04-16	11.67	11.75	11.60	11.60	243000
2004-04-19	11.60	11.81	11.52	11.78	152000
2004-04-20	11.63	11.94	11.61	11.71	236400
2004-04-21	11.75	11.75	11.30	11.59	199000
2004-04-22	11.54	11.76	11.54	11.72	98800
2004-04-23	11.75	11.79	11.44	11.54	219000
2004-04-26	11.35	11.58	11.14	11.28	135200
2004-04-27	11.26	11.50	11.20	11.32	141000
2004-04-28	11.27	11.34	10.83	10.93	244000
2004-04-29	10.93	11.17	10.76	10.78	116800
2004-04-30	10.95	10.95	10.56	10.62	159600
2004-05-03	10.62	10.84	10.52	10.63	214600
2004-05-04	10.77	11.07	10.64	10.77	191400
2004-05-05	10.70	10.93	10.70	10.82	78000
2004-05-06	10.93	10.93	10.52	10.70	335800
2004-05-07	10.55	10.81	10.49	10.52	258600
2004-05-10	10.51	10.60	10.43	10.48	226200
2004-05-11	10.57	10.75	10.51	10.59	209400
2004-05-12	10.63	10.71	10.28	10.65	237600
2004-05-13	10.79	10.79	10.52	10.68	154200
2004-05-14	10.79	10.84	10.50	10.55	152600
2004-05-17	10.47	10.60	10.22	10.56	205800
2004-05-18	10.61	10.75	10.55	10.75	149400
2004-05-19	10.83	11.35	10.83	11.05	324200
2004-05-20	11.15	11.15	10.89	11.00	142200
2004-05-21	11.12	11.20	10.93	11.08	98000
2004-05-24	11.11	11.22	10.95	11.13	95600
2004-05-25	11.03	12.00	11.03	11.95	266000
2004-05-26	10.85	11.35	10.59	11.30	1021800
2004-05-27	11.24	11.89	11.24	11.85	404800
2004-05-28	11.75	11.87	11.59	11.70	306800
2004-06-01	11.82	11.84	11.55	11.84	257600
2004-06-02	11.66	11.90	11.61	11.81	187600
2004-06-03	11.75	11.80	11.63	11.79	159600
2004-06-04	11.92	11.92	11.53	11.60	141400
2004-06-07	11.50	11.81	11.50	11.70	145600
2004-06-08	11.70	12.00	11.66	12.00	266000
2004-06-09	11.98	11.98	11.70	11.73	115000
2004-06-10	11.81	11.94	11.68	11.83	133600
2004-06-14	11.74	11.87	11.62	11.62	138800
2004-06-15	11.87	11.88	11.53	11.68	167000
2004-06-16	11.75	12.08	11.72	12.04	151200
2004-06-17	12.08	12.24	11.75	11.93	188600
2004-06-18	11.85	11.93	11.50	11.54	230600
2004-06-21	11.52	11.86	11.52	11.79	90000
2004-06-22	11.51	11.87	11.51	11.73	119200
2004-06-23	11.51	11.91	11.51	11.78	159600
2004-06-24	11.84	11.90	11.66	11.88	159600
2004-06-25	11.88	12.05	11.68	12.00	252000
2004-06-28	12.01	12.01	11.74	11.86	166000
2004-06-29	12.00	12.30	11.79	12.26	199800
2004-06-30	12.28	12.48	12.15	12.48	192000
2004-07-01	12.48	12.48	12.23	12.23	224400
2004-07-02	12.16	12.34	12.11	12.29	96800
2004-07-06	12.20	12.45	12.20	12.45	171400
2004-07-07	12.33	12.47	12.33	12.39	214600
2004-07-08	12.30	12.45	12.18	12.34	256800
2004-07-09	12.45	12.48	12.34	12.41	47000
2004-07-12	12.29	12.44	12.28	12.38	205000
2004-07-13	12.47	12.47	12.31	12.33	115800
2004-07-14	12.18	12.33	12.01	12.03	240000
2004-07-15	11.92	12.37	11.84	12.09	156400
2004-07-16	12.28	12.33	12.07	12.17	212600
2004-07-19	12.06	12.19	12.00	12.09	106800
2004-07-20	12.07	12.24	11.98	12.24	90600
2004-07-21	12.28	12.28	12.02	12.15	156600
2004-07-22	11.84	12.12	11.80	12.06	111000
2004-07-23	12.00	12.21	11.79	12.03	173600
2004-07-26	12.19	12.23	11.79	12.08	119200
2004-07-27	11.91	12.45	11.91	12.42	117000
2004-07-28	12.27	12.83	12.23	12.64	394800
2004-07-29	12.55	13.00	12.55	12.76	168200
2004-07-30	12.85	12.98	12.65	12.95	87800
2004-08-02	12.87	13.17	12.87	13.16	171200
2004-08-03	13.10	13.23	13.00	13.08	128600
2004-08-04	12.96	13.12	12.79	12.91	80400
2004-08-05	12.93	13.09	12.76	12.79	108600
2004-08-06	12.74	12.75	11.75	11.85	251800
2004-08-09	11.75	11.81	11.45	11.65	154600
2004-08-10	11.66	11.89	11.44	11.83	116600
2004-08-11	11.92	12.33	11.41	12.22	163400
2004-08-12	12.09	12.14	11.41	11.60	114000
2004-08-13	11.89	11.99	11.19	11.36	210800
2004-08-16	11.37	11.63	11.13	11.26	265800
2004-08-17	11.43	11.50	11.13	11.23	224000
2004-08-18	10.94	11.69	10.78	11.67	506600
2004-08-19	11.43	11.67	11.31	11.57	185800
2004-08-20	11.64	11.76	11.49	11.72	259400
2004-08-23	11.83	11.89	11.68	11.72	189400
2004-08-24	11.86	11.86	11.69	11.76	144800
2004-08-25	11.65	11.74	11.55	11.65	117800
2004-08-26	11.54	11.89	11.54	11.82	142400
2004-08-27	11.70	11.90	11.65	11.83	66000
2004-08-30	11.77	11.87	11.53	11.67	82000
2004-08-31	11.64	11.78	11.43	11.67	69600
2004-09-01	11.65	12.28	11.65	11.92	187000
2004-09-02	11.82	12.18	11.82	12.09	83800
2004-09-03	12.11	12.28	11.93	12.09	54600
2004-09-07	12.00	12.45	12.00	12.39	96800
2004-09-08	12.27	12.45	12.14	12.20	80800
2004-09-09	12.32	12.58	12.01	12.44	116200
2004-09-10	12.39	12.46	12.20	12.40	53000
2004-09-13	12.31	12.50	12.21	12.44	78200
2004-09-14	12.35	12.49	12.27	12.49	48600
2004-09-15	12.50	12.50	12.06	12.16	82600
2004-09-16	12.25	12.25	12.10	12.20	92800
2004-09-17	12.63	12.63	12.05	12.21	167000
2004-09-20	12.23	12.25	12.05	12.13	35600
2004-09-21	12.27	12.43	12.09	12.41	101000
2004-09-22	12.40	12.40	12.01	12.09	80200
2004-09-23	11.92	12.40	11.92	12.31	121200
2004-09-24	12.23	12.31	12.08	12.10	47200
2004-09-27	12.09	12.13	11.95	11.99	63400
2004-09-28	11.92	12.15	11.92	12.12	43000
2004-09-29	11.95	12.30	11.95	12.30	98800
2004-09-30	12.11	12.38	12.07	12.23	85400
2004-10-01	12.10	12.95	12.07	12.95	211000
2004-10-04	13.00	13.25	12.95	13.05	147200
2004-10-05	13.00	13.05	12.80	12.93	67600
2004-10-06	12.76	13.03	12.76	12.97	91400
2004-10-07	12.83	13.00	12.74	12.77	94400
2004-10-08	12.70	12.81	12.29	12.32	166400
2004-10-11	12.29	12.39	12.15	12.34	73400
2004-10-12	12.18	12.41	12.02	12.21	115400
2004-10-13	12.32	12.32	12.08	12.15	104200
2004-10-14	12.20	12.25	12.10	12.14	71800
2004-10-15	12.15	12.30	12.13	12.22	65600
2004-10-18	12.15	12.39	12.13	12.32	54000
2004-10-19	12.38	12.53	12.13	12.53	97400
2004-10-20	12.53	12.53	12.14	12.36	252400
2004-10-21	12.32	12.50	12.24	12.50	110800
2004-10-22	12.43	12.50	12.18	12.18	103400
2004-10-25	12.16	12.20	12.08	12.18	115400
2004-10-26	12.27	12.33	12.07	12.18	127600
2004-10-27	12.33	12.46	12.08	12.31	127400
2004-10-28	12.35	12.40	12.17	12.28	85200
2004-10-29	12.28	12.37	12.21	12.34	54800
2004-11-01	12.19	12.80	12.19	12.65	148400
2004-11-02	12.67	12.77	12.33	12.38	98000
2004-11-03	12.43	12.91	12.43	12.81	119000
2004-11-04	12.70	13.08	12.70	13.02	82200
2004-11-05	12.87	13.50	12.87	13.44	325400
2004-11-08	13.40	13.48	13.38	13.48	118400
2004-11-09	13.40	13.58	13.39	13.50	166800
2004-11-10	13.56	13.75	13.40	13.75	167200
2004-11-11	13.75	14.42	13.62	14.33	320600
2004-11-12	14.22	14.54	14.09	14.54	178200
2004-11-15	14.60	14.97	14.23	14.78	235200
2004-11-16	14.58	14.96	14.39	14.91	242600
2004-11-17	13.98	14.38	13.15	14.31	541000
2004-11-18	14.31	14.31	13.18	13.38	385000
2004-11-19	13.21	13.27	12.63	12.63	225200
2004-11-22	12.51	13.00	12.30	12.99	246400
2004-11-23	12.82	13.08	12.60	12.88	107800
2004-11-24	12.93	13.08	12.83	13.05	85200
2004-11-26	12.95	13.00	12.64	12.66	64400
2004-11-29	12.60	13.25	12.54	13.01	156000
2004-11-30	12.96	13.33	12.95	12.96	175400
2004-12-01	13.14	13.44	12.82	13.13	150200
2004-12-02	13.09	13.31	12.96	13.17	110200
2004-12-03	13.01	13.24	12.92	13.04	112600
2004-12-06	13.02	13.15	12.78	12.97	109400
2004-12-07	12.86	13.11	12.50	12.50	114200
2004-12-08	12.50	12.89	12.50	12.69	99400
2004-12-09	12.51	12.86	12.30	12.60	110000
2004-12-10	12.50	12.83	12.50	12.60	106400
2004-12-13	12.65	12.87	12.59	12.68	105400
2004-12-14	12.64	12.92	12.64	12.70	108800
2004-12-15	12.93	12.93	12.56	12.61	92200
2004-12-16	12.63	12.81	12.38	12.53	157800
2004-12-17	12.54	12.83	12.51	12.69	244000
2004-12-20	12.50	12.91	12.37	12.46	145400
2004-12-21	12.64	12.83	12.38	12.63	109600
2004-12-22	12.49	12.71	12.49	12.62	71400
2004-12-23	12.62	12.64	12.54	12.57	134200
2004-12-27	12.50	12.61	12.36	12.40	110200
2004-12-28	12.35	12.59	12.34	12.47	132800
2004-12-29	12.79	12.80	12.56	12.64	117200
2004-12-30	12.79	12.85	12.62	12.62	103000
2004-12-31	12.62	12.75	12.44	12.45	161200
2005-01-03	12.45	12.63	12.07	12.16	308000
2005-01-04	12.28	12.28	11.82	11.86	164800
2005-01-05	11.80	12.01	11.62	11.62	201800
2005-01-06	11.60	11.75	11.52	11.53	126400
2005-01-07	11.65	11.84	11.30	11.67	210400
2005-01-10	11.57	11.91	11.50	11.65	222000
2005-01-11	11.51	11.93	11.51	11.69	188600
2005-01-12	11.67	11.82	11.50	11.69	128600
2005-01-13	11.53	11.82	11.42	11.53	108400
2005-01-14	11.50	11.61	11.36	11.49	86000
2005-01-18	11.43	11.70	11.43	11.70	103400
2005-01-19	11.71	11.71	11.31	11.31	88600
2005-01-20	11.43	11.43	11.23	11.28	63000
2005-01-21	11.30	11.62	11.29	11.58	124600
2005-01-24	11.58	11.90	11.50	11.58	180000
2005-01-25	11.77	11.92	11.64	11.67	165200
2005-01-26	11.81	11.95	11.72	11.95	75000
2005-01-27	12.01	12.01	11.75	11.84	78200
2005-01-28	11.73	12.25	11.71	12.13	150200
2005-01-31	12.23	12.54	12.01	12.46	128800
2005-02-01	12.55	12.67	12.30	12.38	97600
2005-02-02	12.38	12.75	12.38	12.75	148800
2005-02-03	12.75	12.80	12.48	12.78	192600
2005-02-04	12.80	12.80	12.53	12.80	135400
2005-02-07	12.82	12.82	12.54	12.72	125000
2005-02-08	12.57	12.85	12.57	12.85	88800
2005-02-09	12.59	12.85	12.29	12.29	194600
2005-02-10	11.24	11.82	11.04	11.51	591200
2005-02-11	11.32	11.57	11.10	11.14	529000
2005-02-14	11.25	11.25	10.79	10.83	358800
2005-02-15	10.81	10.93	10.78	10.81	218200
2005-02-16	10.75	11.36	10.75	10.84	524600
2005-02-17	10.80	11.04	10.51	10.59	325600
2005-02-18	10.80	10.99	10.73	10.90	206400
2005-02-22	10.63	10.93	10.50	10.50	206600
2005-02-23	10.65	11.04	10.59	10.86	218000
2005-02-24	11.04	11.09	10.85	11.06	148200
2005-02-25	11.09	11.37	10.85	11.29	165600
2005-02-28	11.03	11.22	10.85	10.93	136600
2005-03-01	10.85	11.20	10.80	11.12	215600
2005-03-02	11.21	11.42	11.09	11.34	264800
2005-03-03	11.15	11.45	11.15	11.36	138000
2005-03-04	11.35	11.60	11.35	11.53	73200
2005-03-07	11.54	11.64	10.94	11.04	238400
2005-03-08	11.02	11.06	10.84	10.86	134600
2005-03-09	10.79	11.03	10.68	10.88	89400
2005-03-10	10.78	11.03	10.78	10.81	533000
2005-03-11	10.76	10.93	10.70	10.73	69800
2005-03-14	10.67	11.00	10.66	11.00	83400
2005-03-15	11.00	11.09	10.68	10.68	83000
2005-03-16	10.67	10.99	10.63	10.85	79600
2005-03-17	10.70	10.77	10.56	10.56	115200
2005-03-18	10.70	10.90	10.44	10.77	330600
2005-03-21	10.66	10.75	10.51	10.72	102600
2005-03-22	10.62	10.87	10.54	10.84	85800
2005-03-23	10.72	10.84	10.56	10.67	84600
2005-03-24	10.81	10.85	10.64	10.77	103000
2005-03-28	10.77	10.84	10.50	10.80	110200
2005-03-29	10.83	10.96	10.81	10.85	89400
2005-03-30	10.93	11.15	10.83	11.13	64000
2005-03-31	11.02	11.12	10.75	10.83	137600
2005-04-01	10.99	11.00	10.52	10.59	84200
2005-04-04	10.54	10.68	10.46	10.54	124400
2005-04-05	10.43	10.55	10.34	10.46	115000
2005-04-06	10.61	10.63	10.33	10.35	142400
2005-04-07	10.45	10.75	10.35	10.75	122800
2005-04-08	10.61	10.71	10.50	10.69	118200
2005-04-11	10.50	10.88	10.50	10.69	97000
2005-04-12	10.75	11.14	10.47	11.12	157600
2005-04-13	11.01	11.01	10.63	10.75	82000
2005-04-14	10.81	11.00	10.70	10.74	121000
2005-04-15	10.82	10.82	10.33	10.37	78400
2005-04-18	10.45	10.49	10.24	10.29	97400
2005-04-19	10.24	10.50	10.21	10.50	69200
2005-04-20	10.42	10.47	10.02	10.02	73200
2005-04-21	10.19	10.67	10.13	10.67	83800
2005-04-22	10.56	10.62	10.27	10.40	105800
2005-04-25	10.35	10.45	10.26	10.44	98400
2005-04-26	10.33	10.43	10.01	10.05	77000
2005-04-27	10.05	10.23	9.88	10.17	77200
2005-04-28	10.17	10.39	9.94	9.99	76800
2005-04-29	10.09	10.20	9.81	10.18	122400
2005-05-02	10.13	10.75	10.12	10.75	104800
2005-05-03	10.75	11.00	10.66	10.85	268000
2005-05-04	10.79	11.14	10.79	11.14	138600
2005-05-05	10.99	11.23	10.93	11.20	203800
2005-05-06	11.09	11.25	10.84	11.13	137600
2005-05-09	11.05	11.28	10.83	11.28	167400
2005-05-10	11.09	11.24	11.04	11.18	84400
2005-05-11	11.18	11.35	11.02	11.35	64800
2005-05-12	11.30	11.49	11.30	11.48	161200
2005-05-13	11.32	11.48	11.15	11.38	44600
2005-05-16	11.28	11.49	11.25	11.49	59600
2005-05-17	11.35	11.47	11.14	11.38	69200
2005-05-18	11.35	11.74	11.35	11.74	135800
2005-05-19	11.65	11.88	11.65	11.78	47400
2005-05-20	11.83	11.87	11.36	11.63	40800
2005-05-23	11.20	11.70	11.06	11.60	396600
2005-05-24	11.27	11.65	11.25	11.62	142600
2005-05-25	11.45	11.50	11.32	11.42	111400
2005-05-26	11.34	11.47	11.22	11.34	89800
2005-05-27	11.23	11.55	11.23	11.49	107600
2005-05-31	11.32	11.70	11.32	11.65	174600
2005-06-01	10.85	11.17	10.73	10.90	554600
2005-06-02	10.80	11.11	10.80	11.07	224800
2005-06-03	10.97	10.97	10.35	10.41	187800
2005-06-06	10.33	10.60	10.32	10.55	128200
2005-06-07	10.53	10.73	10.52	10.54	197600
2005-06-08	10.50	10.51	10.32	10.32	116400
2005-06-09	10.38	10.41	10.27	10.33	69200
2005-06-10	10.24	10.33	10.11	10.11	63400
2005-06-13	10.08	10.11	9.79	9.88	146400
2005-06-14	9.80	10.23	9.73	10.15	189400
2005-06-15	10.08	10.22	9.94	10.19	80400
2005-06-16	10.01	10.29	9.97	10.22	131200
2005-06-17	10.29	10.32	10.02	10.20	292400
2005-06-20	10.13	10.19	10.01	10.06	202000
2005-06-21	10.00	10.32	10.00	10.11	179600
2005-06-22	10.24	10.24	10.02	10.15	87400
2005-06-23	10.09	10.19	10.06	10.15	173800
2005-06-24	10.05	10.21	9.96	10.05	349400
2005-06-27	10.03	10.18	9.95	10.07	112600
2005-06-28	10.11	10.25	10.00	10.10	99200
2005-06-29	10.10	10.13	9.99	10.13	91400
2005-06-30	10.08	10.22	9.98	10.01	267000
2005-07-01	10.10	10.15	9.93	10.11	173600
2005-07-05	10.08	10.70	10.08	10.70	145000
2005-07-06	10.73	10.73	10.40	10.50	107600
2005-07-07	10.38	10.63	10.22	10.63	52400
2005-07-08	10.55	10.75	10.26	10.69	79000
2005-07-11	10.61	10.85	10.56	10.68	92200
2005-07-12	10.63	10.63	10.33	10.44	153200
2005-07-13	10.36	10.49	10.33	10.39	55000
2005-07-14	10.51	10.99	10.47	10.90	175400
2005-07-15	10.80	10.84	10.67	10.76	72200
2005-07-18	10.69	10.83	10.54	10.74	70400
2005-07-19	10.77	10.97	10.75	10.97	77200
2005-07-20	10.90	10.99	10.83	10.99	65400
2005-07-21	10.99	11.05	10.93	10.95	91800
2005-07-22	10.89	11.00	10.50	10.99	110000
2005-07-25	10.95	10.99	10.57	10.63	63600
2005-07-26	10.72	11.05	10.63	10.94	64000
2005-07-27	10.86	10.86	10.20	10.24	344400
2005-07-28	10.36	10.37	10.01	10.25	105200
2005-07-29	10.25	10.28	10.14	10.24	172200
2005-08-01	10.24	10.36	10.17	10.23	70600
2005-08-02	10.16	10.37	10.13	10.29	232200
2005-08-03	10.23	10.31	10.18	10.28	102200
2005-08-04	10.24	10.24	10.00	10.00	109800
2005-08-05	9.99	10.12	9.93	9.93	82800
2005-08-08	10.00	10.00	9.60	9.90	147200
2005-08-09	9.94	10.42	9.89	10.04	78600
2005-08-10	10.14	10.24	9.76	9.97	75200
2005-08-11	9.92	10.25	9.87	10.25	56600
2005-08-12	10.23	10.28	10.00	10.03	58000
2005-08-15	10.08	10.23	10.04	10.20	49200
2005-08-16	10.10	10.25	9.96	10.20	121600
2005-08-17	10.38	10.94	10.33	10.59	362400
2005-08-18	10.51	10.61	10.35	10.35	100000
2005-08-19	10.35	10.72	10.35	10.49	55200
2005-08-22	10.46	10.68	10.46	10.55	59000
2005-08-23	10.54	10.66	10.40	10.62	91200
2005-08-24	10.58	10.99	10.51	10.76	161600
2005-08-25	10.76	10.78	10.63	10.67	87800
2005-08-26	10.64	10.72	10.61	10.68	110200
2005-08-29	10.67	10.97	10.60	10.97	96800
2005-08-30	10.90	10.90	10.75	10.81	48600
2005-08-31	10.84	10.94	10.65	10.94	107200
2005-09-01	10.86	11.13	10.79	11.09	145600
2005-09-02	11.04	11.04	10.72	10.80	59400
2005-09-06	10.73	11.18	10.73	11.17	177000
2005-09-07	11.10	11.63	11.10	11.36	193600
2005-09-08	11.30	11.35	11.19	11.29	66400
2005-09-09	11.22	11.55	11.22	11.50	97200
2005-09-12	11.39	11.50	11.21	11.42	77400
2005-09-13	11.35	11.46	11.28	11.35	65200
2005-09-14	11.32	11.45	11.32	11.36	91800
2005-09-15	11.36	11.50	11.24	11.44	76200
2005-09-16	11.50	11.63	11.49	11.55	355200
2005-09-19	11.52	11.62	11.43	11.45	47000
2005-09-20	11.40	11.45	11.25	11.28	100000
2005-09-21	11.25	11.28	11.05	11.07	123000
2005-09-22	11.02	11.28	11.02	11.13	78800
2005-09-23	11.11	11.17	11.02	11.11	75000
2005-09-26	11.11	11.24	11.01	11.20	55800
2005-09-27	11.24	11.95	11.12	11.75	398200
2005-09-28	11.75	12.13	11.75	11.88	281600
2005-09-29	11.87	12.05	11.81	12.05	131400
2005-09-30	12.04	12.08	11.79	11.99	119600
2005-10-03	11.85	12.03	11.81	11.83	137600
2005-10-04	11.82	11.95	11.61	11.62	115000
2005-10-05	11.56	11.68	11.36	11.37	87400
2005-10-06	11.32	11.49	10.96	11.11	167800
2005-10-07	11.15	11.37	11.15	11.34	145600
2005-10-10	11.30	11.40	11.06	11.12	56800
2005-10-11	11.10	11.15	10.70	10.70	150600
2005-10-12	10.65	11.23	10.65	11.16	355600
2005-10-13	11.11	11.37	11.00	11.21	91000
2005-10-14	11.36	11.36	10.94	11.11	188000
2005-10-17	11.05	11.24	10.93	11.16	74000
2005-10-18	11.08	11.19	10.50	10.84	114200
2005-10-19	10.80	11.28	10.63	11.27	75600
2005-10-20	11.20	11.33	10.81	10.91	48400
2005-10-21	10.86	11.04	10.82	10.87	78800
2005-10-24	10.90	11.08	10.86	11.07	59400
2005-10-25	10.98	11.10	10.79	11.04	34800
2005-10-26	10.77	10.90	10.77	10.81	44800
2005-10-27	10.85	10.85	10.27	10.32	90600
2005-10-28	10.44	10.67	10.33	10.67	163400
2005-10-31	10.68	10.85	10.68	10.81	84400
2005-11-01	10.83	10.95	10.64	10.81	53200
2005-11-02	10.86	11.00	10.81	11.00	37600
2005-11-03	10.98	11.22	10.91	11.04	90200
2005-11-04	11.04	11.16	10.96	11.09	75000
2005-11-07	11.02	11.36	11.02	11.30	153800
2005-11-08	11.23	11.40	11.19	11.40	155200
2005-11-09	11.43	11.65	11.23	11.52	148000
2005-11-10	11.52	11.61	11.28	11.59	63200
2005-11-11	11.50	11.75	11.50	11.67	35800
2005-11-14	11.55	11.87	11.51	11.87	200400
2005-11-15	11.80	11.82	11.43	11.78	163200
2005-11-16	12.25	13.39	12.20	13.26	900400
2005-11-17	13.15	14.07	13.12	13.72	882600
2005-11-18	13.82	13.82	13.39	13.50	270800
2005-11-21	13.41	13.75	13.36	13.69	223400
2005-11-22	13.59	13.60	13.33	13.50	272400
2005-11-23	13.41	13.66	13.29	13.30	249400
2005-11-25	13.30	13.32	13.14	13.30	93600
2005-11-28	13.18	13.35	12.87	13.21	263600
2005-11-29	13.25	13.45	13.16	13.39	190000
2005-11-30	13.31	13.61	13.31	13.55	246600
2005-12-01	13.45	14.19	13.45	14.14	543600
2005-12-02	14.05	14.14	13.78	14.00	223800
2005-12-05	13.63	13.67	13.46	13.51	194600
2005-12-06	13.50	13.84	13.49	13.56	137200
2005-12-07	13.51	13.62	13.47	13.48	147800
2005-12-08	13.44	14.05	13.44	13.91	284000
2005-12-09	13.94	14.25	13.89	14.06	353200
2005-12-12	14.16	14.22	13.74	13.91	168200
2005-12-13	13.80	14.60	13.80	14.46	253400
2005-12-14	14.43	14.84	14.43	14.54	251400
2005-12-15	14.43	14.46	13.95	14.14	218600
2005-12-16	14.11	14.59	14.02	14.47	421800
2005-12-19	14.58	14.59	14.00	14.18	228000
2005-12-20	14.06	14.34	14.06	14.25	156600
2005-12-21	14.19	14.31	13.83	14.11	142800
2005-12-22	14.04	14.68	14.04	14.68	223600
2005-12-23	14.74	15.40	14.73	15.24	255800
2005-12-27	15.16	15.24	14.31	14.65	230600
2005-12-28	14.56	15.05	14.42	15.01	142800
2005-12-29	14.91	14.91	14.55	14.79	152000
2005-12-30	14.70	15.00	14.56	14.79	141200
2006-01-03	14.70	14.82	14.32	14.36	185800
2006-01-04	14.30	15.19	14.30	15.07	208600
2006-01-05	15.00	15.56	14.73	15.44	268600
2006-01-06	15.35	15.99	15.35	15.84	209200
2006-01-09	15.80	16.10	15.65	15.93	165400
2006-01-10	15.74	15.87	15.53	15.70	163200
2006-01-11	15.65	15.80	15.65	15.75	179000
2006-01-12	15.77	15.77	15.41	15.63	115400
2006-01-13	15.58	15.72	15.44	15.53	137000
2006-01-17	15.50	15.58	15.32	15.46	264000
2006-01-18	15.28	15.50	15.19	15.46	96400
2006-01-19	15.50	16.07	15.40	16.02	129400
2006-01-20	16.10	16.10	15.56	15.65	107400
2006-01-23	15.74	15.84	15.31	15.42	83000
2006-01-24	15.41	16.23	15.37	16.22	154600
2006-01-25	16.14	16.26	15.63	15.71	202600
2006-01-26	15.75	15.88	15.70	15.75	138400
2006-01-27	15.75	15.97	15.65	15.76	91000
2006-01-30	15.72	15.75	15.43	15.53	202600
2006-01-31	15.51	15.70	15.13	15.20	246000
2006-02-01	15.12	15.20	14.85	15.10	124000
2006-02-02	14.98	15.19	14.71	15.16	112400
2006-02-03	15.11	15.33	14.88	15.32	92800
2006-02-06	15.42	15.47	15.06	15.26	122600
2006-02-07	15.14	15.55	15.04	15.47	155000
2006-02-08	15.50	15.80	15.44	15.48	308200
2006-02-09	15.61	15.61	15.31	15.34	85800
2006-02-10	15.37	15.38	15.14	15.29	97200
2006-02-13	15.15	15.28	13.95	14.05	387800
2006-02-14	14.04	14.95	13.86	14.67	176200
2006-02-15	15.51	16.97	15.34	16.50	1086200
2006-02-16	16.50	17.07	16.50	16.95	327800
2006-02-17	16.97	16.98	16.43	16.55	325800
2006-02-21	16.70	17.94	16.45	17.82	656400
2006-02-22	17.79	18.36	17.52	17.94	795800
2006-02-23	17.78	18.00	17.74	17.84	233800
2006-02-24	17.77	18.21	17.75	18.11	254000
2006-02-27	18.13	18.27	17.98	18.01	172200
2006-02-28	17.95	18.01	17.61	17.72	127200
2006-03-01	17.65	17.90	17.33	17.63	250000
2006-03-02	17.66	17.86	17.49	17.86	163400
2006-03-03	17.67	17.71	17.50	17.50	147200
2006-03-06	17.51	17.71	17.38	17.54	237800
2006-03-07	17.50	17.68	17.40	17.55	177600
2006-03-08	17.51	17.90	17.45	17.87	189800
2006-03-09	18.01	18.55	17.87	18.51	707400
2006-03-10	18.56	18.87	18.43	18.87	232400
2006-03-13	18.93	19.13	18.89	19.13	302400
2006-03-14	19.14	19.44	19.01	19.20	391200
2006-03-15	19.15	19.40	19.08	19.31	229800
2006-03-16	19.34	19.56	19.23	19.42	254800
2006-03-17	19.47	19.56	19.20	19.48	372600
2006-03-20	19.42	19.96	19.41	19.73	272800
2006-03-21	19.75	19.75	18.70	18.81	377600
2006-03-22	18.66	19.40	18.62	19.25	372400
2006-03-23	19.25	19.37	18.89	19.21	140200
2006-03-24	19.29	19.70	19.09	19.68	165000
2006-03-27	19.69	19.71	18.66	18.96	247000
2006-03-28	18.81	18.98	18.25	18.35	222200
2006-03-29	18.34	18.95	17.90	18.63	593400
2006-03-30	18.71	18.87	18.17	18.31	366000
2006-03-31	18.40	18.45	17.95	18.25	148600
2006-04-03	18.21	18.81	18.18	18.60	381000
2006-04-04	18.58	19.49	18.48	19.44	503600
2006-04-05	19.50	19.63	18.80	19.20	271600
2006-04-06	19.25	19.61	19.14	19.53	239600
2006-04-07	19.63	19.63	19.21	19.40	337000
2006-04-10	19.47	19.47	19.18	19.41	227000
2006-04-11	19.50	19.50	18.68	18.90	308800
2006-04-12	19.13	19.13	18.60	18.94	163600
2006-04-13	18.92	19.36	18.72	19.15	88000
2006-04-17	19.10	19.14	18.61	18.83	89200
2006-04-18	18.95	19.32	18.70	19.31	127400
2006-04-19	19.39	19.39	18.65	19.13	196200
2006-04-20	19.16	19.22	18.61	19.18	147800
2006-04-21	19.37	19.50	18.98	19.46	199600
2006-04-24	19.50	19.50	18.87	19.01	176000
2006-04-25	19.14	19.36	18.82	19.30	196600
2006-04-26	19.40	21.28	19.35	20.23	1094400
2006-04-27	20.25	20.36	19.62	19.65	391600
2006-04-28	19.65	19.99	19.41	19.61	120000
2006-05-01	19.47	19.87	19.36	19.69	255200
2006-05-02	19.66	20.09	19.63	20.02	250600
2006-05-03	20.08	20.08	19.68	19.99	97000
2006-05-04	20.06	21.13	20.06	20.88	234000
2006-05-05	21.00	21.30	20.50	20.73	257000
2006-05-08	20.68	21.19	20.50	20.98	127000
2006-05-09	20.98	22.79	20.98	21.53	513800
2006-05-10	20.50	21.22	20.10	21.08	521800
2006-05-11	21.01	21.01	20.43	20.73	328400
2006-05-12	20.75	20.75	20.38	20.51	256000
2006-05-15	20.38	20.79	20.31	20.52	294200
2006-05-16	20.63	20.98	20.38	20.81	181400
2006-05-17	20.65	20.71	19.90	20.00	320800
2006-05-18	20.05	20.13	19.61	19.61	270400
2006-05-19	19.62	19.84	19.25	19.74	293800
2006-05-22	19.65	19.69	18.95	19.22	322600
2006-05-23	19.55	20.39	19.53	20.25	420400
2006-05-24	21.11	22.24	20.91	22.18	1435000
2006-05-25	22.27	22.59	21.81	22.59	1059600
2006-05-26	23.66	24.08	22.79	23.91	1382000
2006-05-30	24.01	24.59	23.31	23.37	1171200
2006-05-31	23.34	23.93	23.34	23.82	695200
2006-06-01	23.88	24.39	23.81	24.39	478000
2006-06-02	24.62	25.36	24.50	24.88	738400
2006-06-05	25.00	25.27	24.19	24.24	600600
2006-06-06	24.40	24.56	24.00	24.23	447400
2006-06-07	24.18	26.42	24.18	25.04	1244600
2006-06-08	25.17	25.68	23.83	24.99	1026400
2006-06-09	25.06	25.54	24.88	25.01	450800
2006-06-12	25.25	25.25	23.53	23.53	828000
2006-06-13	23.50	23.59	22.60	22.92	759000
2006-06-14	22.87	23.48	22.25	23.45	564400
2006-06-15	23.68	24.48	23.65	24.37	706200
2006-06-16	24.37	24.90	24.37	24.86	877400
2006-06-19	25.01	25.19	24.34	24.74	421200
2006-06-20	24.74	24.88	24.55	24.71	248400
2006-06-21	24.59	26.75	24.50	26.75	1202200
2006-06-22	26.89	27.41	25.79	26.42	960600
2006-06-23	26.63	27.14	25.04	26.33	860200
2006-06-26	26.75	27.00	25.70	26.81	636400
2006-06-27	27.00	27.39	26.58	27.02	637700
2006-06-28	27.17	28.21	27.02	27.69	765400
2006-06-29	27.78	28.49	27.77	28.15	764500
2006-06-30	28.55	29.25	28.39	28.87	1552700
2006-07-03	29.20	30.15	29.10	30.04	569200
2006-07-05	29.75	30.04	28.24	29.03	633200
2006-07-06	29.50	30.18	28.59	28.94	637500
2006-07-07	28.82	29.18	28.23	28.30	595330
2006-07-10	28.30	28.40	26.76	27.92	744031
2006-07-11	27.92	28.12	26.95	27.97	671905
2006-07-12	28.00	28.87	27.79	27.82	486697
2006-07-13	27.45	27.45	25.12	25.46	1628080
2006-07-14	25.27	26.48	25.03	26.05	763773
2006-07-17	25.81	26.77	25.26	25.72	640581
2006-07-18	25.85	26.98	25.85	26.91	573299
2006-07-19	27.00	29.24	27.00	29.04	1187282
2006-07-20	29.26	29.42	28.00	28.31	1114348
2006-07-21	28.31	28.47	27.18	27.53	538315
2006-07-24	27.61	29.20	27.61	29.12	669760
2006-07-25	29.20	30.46	29.06	29.90	609077
2006-07-26	29.91	30.07	28.30	28.66	830192
2006-07-27	28.85	29.48	26.95	27.12	774309
2006-07-28	27.18	27.92	26.29	27.80	709480
2006-07-31	27.71	28.29	27.39	28.14	418392
2006-08-01	28.05	28.12	27.16	27.47	355469
2006-08-02	27.51	28.57	27.51	27.80	345257
2006-08-03	27.66	28.85	27.38	28.34	363755
2006-08-04	28.69	29.19	27.68	28.17	422560
2006-08-07	28.16	28.48	27.49	28.00	312842
2006-08-08	28.16	28.74	27.41	27.58	332192
2006-08-09	27.92	28.66	27.72	28.14	463145
2006-08-10	28.00	29.94	27.41	29.43	884887
2006-08-11	29.43	29.45	28.38	28.38	347397
2006-08-14	28.85	30.96	28.85	29.36	864767
2006-08-15	30.24	31.14	29.30	30.97	990982
2006-08-16	23.50	23.77	21.80	22.40	13830428
2006-08-17	22.92	23.73	22.64	22.75	3292231
2006-08-18	22.87	23.09	22.64	22.87	1041524
2006-08-21	22.74	22.75	21.96	22.26	1000244
2006-08-22	22.21	22.45	22.14	22.34	551380
2006-08-23	22.12	22.48	21.83	22.16	477556
2006-08-24	22.33	22.42	21.82	21.88	582096
2006-08-25	21.75	21.75	20.35	20.73	1270637
2006-08-28	20.68	21.30	20.65	21.00	691584
2006-08-29	21.17	21.44	21.03	21.40	490257
2006-08-30	21.36	21.80	21.24	21.31	576907
2006-08-31	21.30	21.44	20.81	20.87	659497
2006-09-01	20.90	21.27	20.83	20.94	350897
2006-09-05	20.90	21.16	20.23	20.64	480130
2006-09-06	20.50	21.40	20.49	21.31	807485
2006-09-07	21.13	21.58	20.69	20.90	576873
2006-09-08	20.89	21.41	20.70	20.78	412060
2006-09-11	20.65	20.85	19.82	20.19	379671
2006-09-12	20.10	20.70	19.89	20.67	336137
2006-09-13	20.75	20.75	20.21	20.51	337053
2006-09-14	20.40	20.40	20.04	20.09	343920
2006-09-15	20.24	20.69	20.09	20.51	677750
2006-09-18	20.40	21.16	20.40	21.01	464410
2006-09-19	21.08	21.10	20.14	20.23	620184
2006-09-20	20.47	20.78	20.10	20.24	473116
2006-09-21	20.18	20.23	19.66	19.70	605721
2006-09-22	19.65	19.69	18.31	18.72	1124269
2006-09-25	18.56	19.59	18.37	19.33	686608
2006-09-26	19.35	19.64	18.91	19.64	561634
2006-09-27	19.68	20.55	19.55	20.38	649988
2006-09-28	20.37	21.62	20.29	21.52	873685
2006-09-29	21.55	21.65	20.68	20.69	589101
2006-10-02	20.58	21.32	20.16	20.26	385184
2006-10-03	20.12	20.44	19.93	20.09	533200
2006-10-04	19.95	21.04	19.93	20.98	289976
2006-10-05	21.06	21.75	20.87	21.75	409464
2006-10-06	21.75	22.62	21.54	22.50	980278
2006-10-09	22.55	22.70	22.07	22.21	552378
2006-10-10	22.33	22.40	21.68	22.00	880570
2006-10-11	21.83	22.23	21.72	21.97	421324
2006-10-12	22.23	22.38	21.81	21.85	372296
2006-10-13	21.93	22.05	21.64	21.76	480952
2006-10-16	21.83	22.29	21.76	22.02	237568
2006-10-17	21.81	21.81	21.32	21.66	361100
2006-10-18	21.77	22.02	21.35	21.45	326400
2006-10-19	21.55	22.47	21.50	22.42	341809
2006-10-20	22.53	22.54	21.79	22.08	342339
2006-10-23	22.00	22.35	21.70	22.02	187744
2006-10-24	22.00	22.61	22.00	22.09	171240
2006-10-25	22.17	22.69	22.10	22.65	224730
2006-10-26	22.79	23.42	22.61	23.36	345375
2006-10-27	23.35	24.08	23.17	23.47	430375
2006-10-30	23.49	23.50	22.86	23.33	252425
2006-10-31	23.43	23.97	23.41	23.71	367653
2006-11-01	23.57	24.00	22.56	22.59	436186
2006-11-02	22.65	23.47	22.47	23.12	289813
2006-11-03	23.31	23.69	23.20	23.34	207051
2006-11-06	23.53	23.94	23.49	23.89	308223
2006-11-07	23.95	24.36	23.65	24.35	330978
2006-11-08	24.34	24.67	23.80	24.65	515279
2006-11-09	25.00	26.50	24.90	25.69	866738
2006-11-10	25.69	26.35	25.63	26.35	418521
2006-11-13	26.50	26.98	26.25	26.83	457802
2006-11-14	26.93	27.00	26.07	26.67	655066
2006-11-15	32.60	35.11	31.85	33.60	4812864
2006-11-16	33.60	34.77	33.36	33.56	1087914
2006-11-17	32.99	33.74	32.58	33.62	698201
2006-11-20	33.48	35.49	33.47	35.38	991492
2006-11-21	35.38	37.73	35.38	37.73	1064001
2006-11-22	37.75	38.85	37.24	37.41	1141670
2006-11-24	37.40	37.96	37.05	37.26	291312
2006-11-27	37.16	37.16	35.26	35.37	1022853
2006-11-28	35.21	36.01	35.05	35.96	500349
2006-11-29	36.42	37.03	36.19	36.85	439411
2006-11-30	37.03	37.03	35.99	36.18	447128
2006-12-01	36.21	36.25	35.11	35.88	542360
2006-12-04	36.13	39.09	36.13	38.34	1360690
2006-12-05	38.52	38.58	37.53	37.99	515635
2006-12-06	38.06	38.45	37.68	37.70	455018
2006-12-07	37.81	37.99	37.25	37.26	316100
2006-12-08	37.09	38.45	36.92	38.10	319519
2006-12-11	38.23	38.30	36.54	36.91	849980
2006-12-12	38.52	38.84	37.19	37.61	1580223
2006-12-13	38.00	38.27	37.00	37.31	605845
2006-12-14	37.49	40.05	37.41	39.46	1175689
2006-12-15	39.82	39.88	38.37	38.37	1137536
2006-12-18	38.89	39.45	37.89	38.04	589290
2006-12-19	38.00	38.19	37.05	37.38	563799
2006-12-20	37.35	38.71	37.34	37.50	393254
2006-12-21	37.58	37.80	36.16	36.40	550064
2006-12-22	36.54	36.54	35.57	36.14	419161
2006-12-26	36.06	36.83	36.00	36.56	271323
2006-12-27	36.70	37.60	36.64	37.54	240474
2006-12-28	37.54	37.54	36.83	37.14	288138
2006-12-29	37.21	37.44	36.49	36.85	379940
2007-01-03	37.13	37.14	35.23	35.92	809959
2007-01-04	35.80	35.80	34.60	35.37	543476
2007-01-05	35.04	35.27	34.66	34.91	520765
2007-01-08	34.99	35.66	34.90	35.49	570353
2007-01-09	35.58	35.75	34.54	35.02	453020
2007-01-10	35.00	35.21	34.33	35.07	697773
2007-01-11	35.08	36.69	34.32	36.45	863674
2007-01-12	36.59	37.40	36.51	37.24	638135
2007-01-16	37.30	37.34	36.07	36.51	533066
2007-01-17	36.38	36.51	35.51	36.05	631346
2007-01-18	35.82	35.99	34.48	34.64	447391
2007-01-19	34.54	34.72	34.14	34.44	471041
2007-01-22	34.40	34.42	33.20	33.62	511797
2007-01-23	33.33	35.11	33.33	34.93	724590
2007-01-24	35.00	36.36	35.00	36.26	491151
2007-01-25	36.34	36.44	34.81	35.22	988532
2007-01-26	35.26	35.62	34.31	34.92	353994
2007-01-29	34.76	35.31	34.43	35.14	334265
2007-01-30	35.19	35.19	34.10	34.25	473149
2007-01-31	34.35	35.03	33.60	34.57	649055
2007-02-01	34.74	34.91	33.96	34.44	497407
2007-02-02	34.60	35.19	34.28	34.47	415782
2007-02-05	34.36	35.58	33.70	35.19	490818
2007-02-06	35.48	36.85	35.39	36.69	830180
2007-02-07	36.87	37.71	36.55	37.33	605675
2007-02-08	37.33	37.91	36.77	37.39	408113
2007-02-09	37.44	37.50	36.40	36.60	538713
2007-02-12	37.50	39.50	37.05	38.78	1242936
2007-02-13	39.00	39.00	37.90	38.09	894291
2007-02-14	28.85	30.45	28.25	30.09	11323523
2007-02-15	30.28	30.29	29.00	29.32	2582160
2007-02-16	29.26	29.80	29.05	29.65	1462961
2007-02-20	29.61	29.70	29.17	29.33	1445817
2007-02-21	29.28	29.77	29.13	29.47	923295
2007-02-22	29.57	29.85	29.31	29.31	1016021
2007-02-23	29.34	29.34	27.85	28.36	1638686
2007-02-26	28.38	28.73	27.95	28.14	1038211
2007-02-27	27.85	27.85	27.00	27.20	1279226
2007-02-28	27.15	27.21	26.11	26.67	1640828
2007-03-01	26.39	26.55	25.35	26.13	1297439
2007-03-02	26.05	26.60	26.00	26.17	1126105
2007-03-05	25.79	26.05	24.38	24.42	1649350
2007-03-06	24.82	25.22	24.44	24.96	1591172
2007-03-07	25.23	25.99	25.15	25.45	1602054
2007-03-08	26.08	26.16	24.82	24.87	1337291
2007-03-09	25.05	25.31	24.85	25.31	899502
2007-03-12	25.15	25.51	24.83	25.24	857949
2007-03-13	25.06	25.39	24.36	24.52	725118
2007-03-14	24.39	24.68	23.79	24.47	714056
2007-03-15	24.41	24.89	24.26	24.55	552413
2007-03-16	24.54	24.66	23.98	24.47	698708
2007-03-19	24.64	24.73	24.50	24.60	546057
2007-03-20	24.54	24.61	24.17	24.41	400632
2007-03-21	24.60	26.38	24.60	26.04	1375003
2007-03-22	26.18	27.12	26.10	26.53	1464591
2007-03-23	26.47	27.00	26.47	26.90	623670
2007-03-26	26.90	27.20	26.68	27.01	899580
2007-03-27	26.87	27.08	26.17	26.25	537004
2007-03-28	26.26	26.68	26.20	26.41	708043
2007-03-29	26.73	27.13	26.34	26.91	680225
2007-03-30	26.88	27.50	26.72	27.44	651861
2007-04-02	27.47	27.78	27.25	27.68	704094
2007-04-03	27.75	27.95	27.60	27.74	751444
2007-04-04	27.75	28.17	27.70	28.01	836973
2007-04-05	28.05	28.12	27.83	27.91	696160
2007-04-09	22.40	22.70	21.62	22.13	6563184
2007-04-10	22.09	22.83	21.90	22.60	2162825
2007-04-11	22.70	23.24	22.26	23.01	1806822
2007-04-12	23.09	23.50	22.87	23.49	875138
2007-04-13	23.39	23.95	23.22	23.78	1242588
2007-04-16	23.92	24.43	23.71	24.35	696574
2007-04-17	24.33	24.57	24.05	24.29	700048
2007-04-18	24.14	24.42	23.71	24.10	674057
2007-04-19	23.99	24.76	23.71	24.26	740930
2007-04-20	24.63	24.80	24.33	24.75	511037
2007-04-23	24.84	25.09	24.50	24.55	445373
2007-04-24	24.55	24.76	24.07	24.22	414453
2007-04-25	24.39	24.43	23.53	24.00	782589
2007-04-26	23.99	24.57	23.69	24.48	636782
2007-04-27	24.33	24.44	23.87	23.92	602666
2007-04-30	23.87	23.87	22.76	22.78	981555
2007-05-01	22.85	23.23	22.06	22.41	1110819
2007-05-02	22.31	22.75	22.31	22.55	919562
2007-05-03	22.46	22.46	22.01	22.20	974143
2007-05-04	22.11	22.73	22.11	22.69	679326
2007-05-07	22.70	23.12	22.40	22.49	466386
2007-05-08	22.33	22.33	22.05	22.20	471666
2007-05-09	22.07	22.53	22.06	22.41	365273
2007-05-10	22.19	22.47	21.85	22.06	790937
2007-05-11	22.30	22.45	21.80	22.29	661604
2007-05-14	22.23	22.57	21.97	22.04	438590
2007-05-15	22.01	22.69	22.01	22.41	693120
2007-05-16	22.57	22.57	22.05	22.34	381014
2007-05-17	22.33	22.40	21.89	21.99	467347
2007-05-18	22.09	23.05	21.55	22.93	705381
2007-05-21	23.04	23.94	22.94	23.47	893431
2007-05-22	23.81	24.34	23.79	24.18	740438
2007-05-23	24.15	25.00	24.14	24.42	1019291
2007-05-24	24.35	24.84	23.76	23.90	707302
2007-05-25	23.90	24.55	23.82	24.48	421215
2007-05-29	24.64	25.70	24.64	25.13	1023309
2007-05-30	26.89	27.30	24.22	24.59	2927510
2007-05-31	24.88	24.88	23.76	23.96	1408905
2007-06-01	23.96	24.25	23.58	23.86	827304
2007-06-04	23.94	23.94	23.30	23.54	657195
2007-06-05	23.46	23.83	23.12	23.32	781748
2007-06-06	23.08	23.21	22.69	23.19	498663
2007-06-07	23.03	23.23	22.26	22.53	747801
2007-06-08	22.78	22.84	22.00	22.13	914030
2007-06-11	21.91	21.98	21.01	21.41	1447992
2007-06-12	21.22	21.48	20.56	20.74	932971
2007-06-13	20.79	21.01	20.57	20.83	654658
2007-06-14	20.92	21.14	20.76	21.10	506840
2007-06-15	21.43	21.93	20.86	20.94	919945
2007-06-18	21.04	21.10	20.83	20.90	395335
2007-06-19	20.97	21.29	20.88	21.24	852882
2007-06-20	21.26	21.98	21.02	21.11	695109
2007-06-21	21.05	21.52	20.91	21.34	605652
2007-06-22	21.33	21.63	21.01	21.23	1380075
2007-06-25	21.08	21.16	20.53	20.85	875736
2007-06-26	20.90	21.07	20.37	20.59	568769
2007-06-27	20.58	20.96	20.40	20.91	452624
2007-06-28	20.87	21.68	20.87	21.26	761381
2007-06-29	21.29	21.89	21.25	21.48	1189327
2007-07-02	21.60	21.60	21.00	21.46	617599
2007-07-03	21.35	22.09	21.31	21.71	366308
2007-07-05	21.68	22.04	21.20	21.30	397593
2007-07-06	21.36	22.26	21.33	22.16	571582
2007-07-09	22.22	22.54	21.87	22.46	545864
2007-07-10	22.51	22.51	22.06	22.17	504743
2007-07-11	22.13	23.45	22.13	23.15	931369
2007-07-12	23.24	23.68	23.24	23.55	678363
2007-07-13	23.80	24.12	23.32	23.40	609808
2007-07-16	24.05	24.36	23.75	24.21	762262
2007-07-17	24.50	24.64	23.93	24.05	509621
2007-07-18	23.99	24.01	23.35	23.51	815658
2007-07-19	23.78	24.41	23.29	23.83	1215059
2007-07-20	23.78	23.97	23.39	23.68	580159
2007-07-23	23.87	24.28	23.44	23.53	486846
2007-07-24	23.35	23.64	22.69	22.79	528833
2007-07-25	22.85	23.00	22.25	22.77	689445
2007-07-26	22.37	22.50	21.79	22.26	736846
2007-07-27	22.11	22.22	21.60	21.64	478187
2007-07-30	21.64	21.94	21.21	21.83	401355
2007-07-31	21.95	22.26	21.25	21.26	326439
2007-08-01	21.20	21.78	20.87	21.69	461461
2007-08-02	21.83	22.30	21.36	21.97	526016
2007-08-03	21.95	22.47	21.68	21.85	531717
2007-08-06	21.85	22.89	21.09	22.71	601973
2007-08-07	22.63	25.20	22.52	25.00	1058520
2007-08-08	24.99	27.19	24.90	26.47	2128734
2007-08-09	26.47	28.69	26.10	27.90	2689333
2007-08-10	27.10	28.19	25.49	26.09	1427412
2007-08-13	26.26	27.35	25.14	26.23	560904
2007-08-14	26.85	27.00	24.43	24.80	651468
2007-08-15	26.49	26.49	24.63	24.89	843254
2007-08-16	24.70	25.38	24.07	25.13	931463
2007-08-17	26.02	26.73	24.63	24.92	622916
2007-08-20	25.02	26.25	25.02	25.92	527029
2007-08-21	26.37	26.70	25.99	26.31	470387
2007-08-22	26.58	27.00	26.51	26.84	379301
2007-08-23	27.00	27.00	26.00	26.56	275905
2007-08-24	26.52	26.94	26.09	26.74	188213
2007-08-27	26.75	26.98	26.48	26.51	221941
2007-08-28	26.39	26.91	26.25	26.48	356780
2007-08-29	26.74	27.41	26.33	27.38	386813
2007-08-30	27.00	27.74	26.52	26.80	304171
2007-08-31	27.24	27.90	27.05	27.50	218823
2007-09-04	27.33	28.71	27.21	27.53	502420
2007-09-05	27.51	28.85	27.51	28.55	399530
2007-09-06	28.27	28.76	28.01	28.47	217407
2007-09-07	28.07	28.07	26.86	27.30	323130
2007-09-10	27.30	27.96	26.80	27.27	223537
2007-09-11	27.44	28.12	27.33	27.69	208070
2007-09-12	27.61	28.37	27.51	28.00	552423
2007-09-13	28.16	28.62	27.63	27.73	270350
2007-09-14	27.97	28.47	27.52	27.90	280304
2007-09-17	27.65	28.09	27.50	27.65	165437
2007-09-18	27.74	27.99	27.01	27.76	412048
2007-09-19	27.87	29.06	27.87	28.91	466286
2007-09-20	28.59	28.74	27.77	27.96	368938
2007-09-21	28.23	28.48	27.85	28.00	491977
2007-09-24	28.00	28.70	27.65	27.67	207051
2007-09-25	27.44	27.87	27.43	27.54	293628
2007-09-26	27.65	27.98	27.16	27.51	485683
2007-09-27	27.52	28.10	27.27	27.75	267854
2007-09-28	27.84	27.95	27.18	27.22	209799
2007-10-01	27.10	28.25	27.05	28.24	500217
2007-10-02	29.00	29.98	28.79	29.29	566357
2007-10-03	29.08	32.15	29.08	32.10	1294366
2007-10-04	31.45	31.60	30.37	31.16	770409
2007-10-05	31.33	32.37	31.11	31.89	367977
2007-10-08	31.42	31.89	30.75	31.17	364401
2007-10-09	31.20	31.62	30.86	31.40	190764
2007-10-10	31.32	31.67	30.71	30.90	440574
2007-10-11	30.72	31.05	29.70	30.27	363953
2007-10-12	30.25	30.51	29.99	30.27	162606
2007-10-15	29.98	30.98	29.97	30.27	315664
2007-10-16	30.13	30.55	29.54	29.65	334479
2007-10-17	29.75	30.29	29.25	29.56	370312
2007-10-18	29.25	29.25	28.55	28.83	542999
2007-10-19	28.86	28.90	27.64	27.64	475532
2007-10-22	27.41	28.15	27.06	27.84	484516
2007-10-23	28.17	28.33	27.58	28.13	391066
2007-10-24	27.86	28.01	27.08	27.85	502850
2007-10-25	27.77	28.02	27.28	27.53	324802
2007-10-26	27.81	28.32	27.56	28.23	378402
2007-10-29	28.22	29.52	28.22	29.00	342362
2007-10-30	28.93	29.50	28.80	29.14	267876
2007-10-31	29.23	30.08	29.00	29.82	350952
2007-11-01	29.43	29.78	27.83	28.01	514058
2007-11-02	28.24	28.33	27.53	27.93	309312
2007-11-05	27.56	27.88	27.28	27.44	244908
2007-11-06	27.46	28.50	27.33	28.44	358144
2007-11-07	28.08	28.69	27.94	28.37	368570
2007-11-08	28.68	29.00	28.11	28.82	386775
2007-11-09	28.37	28.50	27.62	27.88	291686
2007-11-12	27.79	28.25	27.10	27.30	254982
2007-11-13	29.00	29.10	27.61	28.57	663208
2007-11-14	22.23	22.69	19.76	19.89	4119816
2007-11-15	20.31	20.93	19.90	20.07	1482844
2007-11-16	20.27	21.04	20.00	20.93	1008862
2007-11-19	20.80	21.47	20.50	21.11	717644
2007-11-20	21.10	21.60	20.91	21.35	1028158
2007-11-21	21.27	21.35	20.35	20.53	675440
2007-11-23	20.80	21.32	20.68	21.13	265028
2007-11-26	21.13	22.20	21.13	21.87	616579
2007-11-27	21.98	22.46	21.50	21.70	587406
2007-11-28	21.86	22.85	21.86	22.64	532884
2007-11-29	22.83	23.57	22.80	23.08	425955
2007-11-30	23.46	23.58	23.06	23.33	360778
2007-12-03	23.07	23.26	22.76	22.90	532214
2007-12-04	22.90	23.15	22.41	22.62	336772
2007-12-05	23.23	23.23	22.55	23.07	244127
2007-12-06	23.07	23.88	22.65	23.85	145246
2007-12-07	23.87	23.96	23.51	23.72	339582
2007-12-10	23.76	24.18	23.76	24.16	362947
2007-12-11	24.30	24.42	22.96	23.03	312707
2007-12-12	23.62	23.93	22.39	22.52	468486
2007-12-13	22.36	22.60	21.73	22.57	345778
2007-12-14	22.40	22.64	21.99	21.99	285005
2007-12-17	21.87	22.09	21.05	21.05	325582
2007-12-18	21.25	22.66	20.88	22.52	694532
2007-12-19	22.52	23.24	22.47	22.65	373625
2007-12-20	23.11	23.11	22.58	23.05	253121
2007-12-21	23.46	24.24	23.30	24.17	571187
2007-12-24	24.40	24.63	23.42	24.14	221541
2007-12-26	23.82	24.82	23.71	24.35	223621
2007-12-27	24.40	24.67	23.31	23.31	178779
2007-12-28	23.79	23.79	23.14	23.71	267266
2007-12-31	23.39	23.54	22.35	22.57	433443
2008-01-02	22.62	22.91	22.40	22.43	322236
2008-01-03	22.47	22.91	22.41	22.51	273997
2008-01-04	22.25	22.36	21.44	21.61	328013
2008-01-07	21.85	22.54	21.66	22.17	322924
2008-01-08	22.23	22.81	22.01	22.02	374521
2008-01-09	22.05	22.67	21.83	22.60	378106
2008-01-10	22.33	22.81	21.91	22.70	464571
2008-01-11	23.10	23.11	22.15	22.27	455231
2008-01-14	22.42	22.45	21.80	21.99	426836
2008-01-15	21.64	22.09	21.33	21.38	363404
2008-01-16	21.28	21.45	20.23	20.55	546653
2008-01-17	20.78	21.08	19.84	19.98	414424
2008-01-18	19.91	20.93	19.18	19.44	583493
2008-01-22	18.67	19.34	18.20	19.02	617187
2008-01-23	18.61	19.33	18.22	19.22	517367
2008-01-24	19.35	19.72	18.55	18.67	601546
2008-01-25	19.00	19.53	18.91	19.16	346717
2008-01-28	19.47	19.47	19.03	19.33	436133
2008-01-29	19.45	20.31	19.10	20.15	456634
2008-01-30	20.05	20.47	20.00	20.02	332745
2008-01-31	19.75	20.68	19.71	20.49	320996
2008-02-01	20.61	21.00	20.34	20.78	301042
2008-02-04	20.68	20.97	20.11	20.19	305045
2008-02-05	20.02	20.16	19.50	19.55	296625
2008-02-06	19.75	19.95	19.12	19.25	184270
2008-02-07	19.01	19.50	19.01	19.39	253320
2008-02-08	19.38	19.80	19.03	19.36	407240
2008-02-11	19.41	19.63	18.85	19.08	511643
2008-02-12	19.25	19.78	19.15	19.48	461766
2008-02-13	18.20	18.70	16.53	17.54	3217144
2008-02-14	17.74	17.80	16.85	16.96	1214156
2008-02-15	16.85	17.60	16.85	17.22	612559
2008-02-19	17.55	18.09	17.38	17.61	509218
2008-02-20	17.49	17.61	17.02	17.28	491983
2008-02-21	17.44	17.91	17.10	17.34	450830
2008-02-22	17.33	17.53	16.81	17.23	434189
2008-02-25	17.27	17.58	16.97	17.52	432445
2008-02-26	17.37	17.85	17.36	17.47	227088
2008-02-27	17.33	17.87	17.18	17.65	759168
2008-02-28	17.54	18.09	17.21	17.48	419151
2008-02-29	17.43	17.55	17.10	17.28	309337
2008-03-03	17.14	17.15	15.83	16.30	776855
2008-03-04	16.01	16.29	15.80	16.05	616089
2008-03-05	16.10	17.10	15.89	16.86	722333
2008-03-06	16.80	17.02	16.15	16.20	320193
2008-03-07	16.01	16.44	15.90	16.01	248267
2008-03-10	16.10	16.10	15.13	15.54	344656
2008-03-11	16.01	16.01	15.18	15.70	381124
2008-03-12	15.82	16.49	15.81	15.89	406643
2008-03-13	15.70	15.79	15.35	15.60	453612
2008-03-14	15.70	15.77	14.93	15.15	474386
2008-03-17	14.75	15.21	14.62	14.75	204804
2008-03-18	15.06	15.83	14.94	15.76	275398
2008-03-19	16.04	16.36	15.60	15.61	297390
2008-03-20	15.77	16.65	15.66	16.63	687823
2008-03-24	16.75	17.40	16.57	17.21	300368
2008-03-25	17.25	17.40	16.72	17.00	208861
2008-03-26	16.93	17.17	16.66	17.09	144218
2008-03-27	17.18	17.30	16.76	16.88	356278
2008-03-28	16.90	17.60	16.70	17.46	302165
2008-03-31	17.46	18.07	17.22	17.91	427971
2008-04-01	18.24	18.99	18.06	18.88	536502
2008-04-02	18.89	18.89	18.47	18.68	479791
2008-04-03	18.50	18.65	17.93	18.43	322357
2008-04-04	18.89	19.96	18.74	19.51	781713
2008-04-07	19.76	20.32	19.71	20.24	678828
2008-04-08	20.16	20.47	19.77	20.01	426945
2008-04-09	20.10	20.39	18.92	19.09	474688
2008-04-10	19.05	19.86	18.95	19.52	285806
2008-04-11	19.33	19.51	18.78	18.84	145061
2008-04-14	18.76	18.86	18.44	18.57	188455
2008-04-15	18.71	18.80	18.13	18.37	287298
2008-04-16	18.58	19.52	18.53	19.48	310282
2008-04-17	18.94	19.51	18.94	19.22	162188
2008-04-18	19.54	19.73	19.25	19.48	189832
2008-04-21	19.40	19.46	19.13	19.29	178942
2008-04-22	19.24	19.24	18.53	18.89	211473
2008-04-23	15.06	15.10	13.88	14.37	2963873
2008-04-24	14.29	15.27	14.23	14.62	1399370
2008-04-25	14.62	14.80	14.30	14.79	693383
2008-04-28	14.75	15.19	14.75	15.02	522418
2008-04-29	15.03	15.11	14.88	14.90	319084
2008-04-30	14.99	15.14	14.62	14.79	306169
2008-05-01	14.80	15.84	14.79	15.64	341676
2008-05-02	15.83	15.84	15.33	15.55	232312
2008-05-05	15.42	15.82	15.25	15.51	256751
2008-05-06	15.48	16.32	15.45	16.19	432772
2008-05-07	16.31	16.31	15.58	15.66	286885
2008-05-08	15.69	15.90	15.50	15.80	284531
2008-05-09	15.73	15.93	15.56	15.71	238365
2008-05-12	15.70	16.89	15.70	16.83	346770
2008-05-13	16.82	17.26	16.53	17.04	290495
2008-05-14	17.07	17.17	16.80	16.87	176131
2008-05-15	16.82	16.82	16.42	16.75	287201
2008-05-16	16.86	16.86	16.39	16.68	202474
2008-05-19	16.78	17.30	16.70	17.06	300629
2008-05-20	17.00	17.19	16.60	16.81	263258
2008-05-21	16.89	17.23	16.49	16.65	211277
2008-05-22	16.65	16.76	16.15	16.62	359133
2008-05-23	16.51	16.71	16.15	16.31	284372
2008-05-27	16.30	16.77	15.98	16.55	499412
2008-05-28	19.25	20.19	18.14	18.59	2430985
2008-05-29	18.47	19.27	18.13	18.90	704504
2008-05-30	19.11	20.44	19.10	20.19	965587
2008-06-02	20.01	20.14	19.18	19.36	645708
2008-06-03	19.40	20.70	19.25	19.72	580380
2008-06-04	19.56	20.05	19.56	19.80	417455
2008-06-05	19.81	20.46	19.78	20.32	322739
2008-06-06	19.82	20.25	19.24	19.34	318823
2008-06-09	19.39	20.19	19.25	19.79	422345
2008-06-10	19.72	19.72	19.27	19.50	287861
2008-06-11	19.16	19.91	19.16	19.34	195314
2008-06-12	19.52	20.48	19.52	19.71	341892
2008-06-13	19.96	20.10	19.80	19.99	271335
2008-06-16	19.91	20.26	19.84	20.00	214338
2008-06-17	19.84	20.03	19.27	19.84	236663
2008-06-18	19.75	19.91	19.38	19.72	196040
2008-06-19	19.79	19.99	19.44	19.95	340718
2008-06-20	19.86	19.86	19.28	19.68	599147
2008-06-23	19.77	20.05	19.57	19.90	410797
2008-06-24	19.95	20.25	19.57	19.90	440599
2008-06-25	20.11	21.32	19.93	20.51	552883
2008-06-26	20.22	20.63	19.91	20.36	679714
2008-06-27	20.44	21.23	20.36	20.80	934801
2008-06-30	20.77	20.77	20.00	20.17	582566
2008-07-01	20.00	20.98	20.00	20.44	496088
2008-07-02	20.44	20.63	19.79	19.90	405452
2008-07-03	19.92	20.03	19.51	19.75	206855
2008-07-07	19.83	20.41	19.83	20.12	325024
2008-07-08	20.19	20.78	19.81	20.68	460916
2008-07-09	20.73	21.17	20.46	20.75	752116
2008-07-10	20.71	20.77	19.32	19.78	1275879
2008-07-11	19.57	19.57	18.59	18.77	953420
2008-07-14	18.95	19.20	17.20	17.27	972696
2008-07-15	17.12	17.53	16.25	17.04	906882
2008-07-16	17.14	17.92	17.04	17.84	603460
2008-07-17	17.84	18.23	17.44	18.09	414179
2008-07-18	18.10	18.61	17.86	18.09	497431
2008-07-21	18.27	18.35	17.40	17.60	570046
2008-07-22	17.54	17.54	16.71	17.39	694635
2008-07-23	17.42	18.32	17.28	18.27	790270
2008-07-24	18.38	18.54	17.76	18.21	780173
2008-07-25	18.26	18.27	17.86	17.90	467411
2008-07-28	18.03	18.06	17.45	17.60	451560
2008-07-29	17.63	18.17	17.50	18.13	413292
2008-07-30	18.25	18.28	17.82	18.15	421632
2008-07-31	18.00	18.38	17.78	17.85	398913
2008-08-01	17.99	18.00	17.51	17.96	340757
2008-08-04	17.99	18.37	17.34	18.09	751997
2008-08-05	18.35	19.04	18.10	18.99	371721
2008-08-06	18.90	19.28	18.68	19.10	468055
2008-08-07	18.98	19.77	18.77	19.36	557309
2008-08-08	19.30	20.16	18.99	19.00	562806
2008-08-11	19.00	19.42	18.92	19.32	340849
2008-08-12	19.22	19.22	18.84	19.15	392644
2008-08-13	19.07	19.46	18.88	19.06	411213
2008-08-14	18.96	19.19	18.80	19.00	256131
2008-08-15	19.19	19.33	18.85	19.00	325900
2008-08-18	19.17	19.35	18.53	18.87	222296
2008-08-19	18.72	18.84	18.46	18.63	244998
2008-08-20	18.70	19.10	18.44	18.70	286900
2008-08-21	18.54	18.76	18.00	18.25	286072
2008-08-22	18.29	18.77	18.26	18.70	208974
2008-08-25	18.37	18.83	18.05	18.11	763498
2008-08-26	20.34	21.15	17.49	17.56	3811303
2008-08-27	17.84	18.58	17.55	18.37	1173528
2008-08-28	18.40	18.70	17.75	17.82	531653
2008-08-29	17.80	18.02	17.32	17.53	306723
2008-09-02	17.80	17.92	16.25	16.62	804334
2008-09-03	16.68	17.03	16.45	16.53	674885
2008-09-04	16.39	16.46	16.08	16.24	490956
2008-09-05	16.19	16.53	15.74	16.16	321025
2008-09-08	16.44	16.75	16.30	16.67	451595
2008-09-09	16.68	17.23	16.55	16.75	580965
2008-09-10	17.07	17.18	16.80	16.95	287979
2008-09-11	16.76	17.04	16.63	16.81	243846
2008-09-12	16.65	16.99	16.21	16.48	291220
2008-09-15	16.26	16.66	15.95	16.03	258695
2008-09-16	15.98	17.28	15.98	17.00	599130
2008-09-17	16.92	17.17	15.88	16.38	512244
2008-09-18	16.62	18.20	16.41	17.97	1173331
2008-09-19	18.93	19.94	18.25	18.80	1338175
2008-09-22	18.60	18.69	17.50	17.52	345992
2008-09-23	17.56	17.98	17.19	17.28	345008
2008-09-24	17.28	17.50	16.64	16.66	260498
2008-09-25	16.73	17.37	16.73	16.87	232661
2008-09-26	16.64	17.25	16.45	17.13	219968
2008-09-29	16.94	16.94	15.94	16.30	261287
2008-09-30	16.35	16.75	16.05	16.66	296140
2008-10-01	16.53	16.99	16.17	16.26	260829
2008-10-02	16.25	16.29	14.79	15.14	469091
2008-10-03	15.26	15.73	14.98	14.98	275234
2008-10-06	14.62	14.80	12.92	14.62	815701
2008-10-07	14.64	15.24	13.87	13.90	715055
2008-10-08	13.73	14.69	13.59	13.71	524206
2008-10-09	13.95	14.11	12.56	12.64	527672
2008-10-10	12.33	13.74	11.58	12.90	845008
2008-10-13	13.40	14.07	13.07	13.78	453487
2008-10-14	14.16	14.16	12.00	12.67	764162
2008-10-15	12.50	12.92	11.19	11.27	595722
2008-10-16	11.36	11.84	10.65	11.77	685924
2008-10-17	11.38	14.20	11.23	11.98	421466
2008-10-20	12.25	12.70	12.22	12.68	270535
2008-10-21	12.53	12.99	12.36	12.73	397153
2008-10-22	12.55	12.55	10.77	10.99	952940
2008-10-23	11.06	11.06	9.78	10.03	723346
2008-10-24	9.09	9.96	9.02	9.30	514615
2008-10-27	9.38	9.78	9.20	9.47	417452
2008-10-28	9.66	10.13	9.34	10.11	384686
2008-10-29	10.24	10.37	9.85	10.08	596192
2008-10-30	10.39	10.74	10.13	10.54	261308
2008-10-31	10.55	10.69	9.74	9.96	636722
2008-11-03	10.00	10.40	9.90	10.10	1103602
2008-11-04	10.28	10.62	10.19	10.56	333454
2008-11-05	10.43	10.69	10.04	10.12	265560
2008-11-06	10.02	10.27	8.75	8.85	1555982
2008-11-07	8.84	9.22	8.84	9.14	496584
2008-11-10	9.27	9.30	8.68	8.88	379979
2008-11-11	8.82	8.82	7.82	8.20	679847
2008-11-12	8.17	8.19	7.84	7.99	470029
2008-11-13	7.93	8.59	7.42	8.50	408236
2008-11-14	8.51	8.66	7.83	7.85	270849
2008-11-17	7.75	8.08	6.95	6.95	620691
2008-11-18	6.95	7.22	6.41	6.56	911476
2008-11-19	6.55	6.64	6.48	6.52	1027685
2008-11-20	6.48	6.56	6.30	6.35	655333
2008-11-21	6.47	6.47	5.69	6.23	402644
2008-11-24	6.32	6.99	6.23	6.76	585762
2008-11-25	8.50	8.70	7.35	8.10	1400836
2008-11-26	8.00	9.14	7.90	9.12	569982
2008-11-28	9.01	9.26	8.53	9.11	212052
2008-12-01	9.00	9.22	8.21	8.24	363825
2008-12-02	8.45	8.84	8.15	8.76	318463
2008-12-03	8.58	8.88	8.07	8.58	294204
2008-12-04	8.49	8.96	8.11	8.29	196434
2008-12-05	8.15	9.10	8.11	9.06	362326
2008-12-08	9.24	9.35	8.90	9.07	269526
2008-12-09	9.03	9.96	9.00	9.18	297386
2008-12-10	9.30	9.50	9.09	9.25	160623
2008-12-11	9.15	9.56	8.84	8.96	357229
2008-12-12	8.67	9.11	8.63	9.00	249598
2008-12-15	9.06	9.29	8.15	8.23	238147
2008-12-16	8.39	9.01	8.21	8.81	421916
2008-12-17	8.70	9.63	8.67	9.27	275494
2008-12-18	9.17	9.35	9.03	9.16	312136
2008-12-19	9.37	9.99	8.94	9.12	519729
2008-12-22	9.16	9.42	8.79	9.17	207043
2008-12-23	9.23	9.43	8.96	9.13	254257
2008-12-24	9.12	9.18	8.55	8.75	324604
2008-12-26	8.81	8.92	8.55	8.90	103889
2008-12-29	8.86	9.06	8.67	8.91	307209
2008-12-30	8.88	9.06	8.72	9.04	260612
2008-12-31	9.13	9.73	8.99	9.36	448283
2009-01-02	9.34	9.94	9.20	9.84	174748
2009-01-05	9.91	10.08	9.59	9.96	206468
2009-01-06	10.00	10.65	9.99	10.58	214299
2009-01-07	10.49	10.65	9.89	9.94	378814
2009-01-08	9.94	10.17	9.94	10.09	212868
2009-01-09	10.06	10.19	9.49	9.53	235442
2009-01-12	9.49	9.58	9.38	9.50	276291
2009-01-13	9.45	9.84	9.34	9.76	164282
2009-01-14	9.61	9.65	9.27	9.38	408000
2009-01-15	9.40	9.83	9.18	9.45	348879
2009-01-16	9.44	9.87	9.32	9.37	381079
2009-01-20	9.36	9.44	9.00	9.00	363674
2009-01-21	9.08	9.71	9.00	9.66	227895
2009-01-22	9.49	9.49	8.68	8.74	182312
2009-01-23	8.60	9.15	8.56	8.98	204086
2009-01-26	8.95	9.15	8.62	8.76	182023
2009-01-27	8.79	9.10	8.79	9.02	191454
2009-01-28	9.18	9.40	9.09	9.25	142565
2009-01-29	9.13	9.39	8.70	8.73	124732
2009-01-30	8.78	8.87	8.55	8.63	174444
2009-02-02	8.43	8.76	8.39	8.70	209991
2009-02-03	8.74	8.92	8.51	8.84	172331
2009-02-04	8.87	9.10	8.58	8.67	197351
2009-02-05	8.64	8.84	8.58	8.62	248496
2009-02-06	8.70	8.90	8.54	8.65	477043
2009-02-09	8.65	8.88	8.43	8.45	371729
2009-02-10	8.43	8.91	8.09	8.30	407665
2009-02-11	8.38	8.59	8.32	8.42	101734
2009-02-12	8.32	8.63	8.24	8.51	224113
2009-02-13	8.56	8.68	8.44	8.53	129323
2009-02-17	8.26	8.62	8.24	8.47	263919
2009-02-18	8.48	8.85	8.45	8.52	341579
2009-02-19	8.64	8.77	8.47	8.53	255745
2009-02-20	8.43	8.58	7.85	7.98	290212
2009-02-23	8.00	8.06	7.64	7.81	286287
2009-02-24	7.50	7.50	6.60	7.21	1250411
2009-02-25	6.85	6.99	6.17	6.77	820833
2009-02-26	6.79	6.98	6.38	6.50	1029953
2009-02-27	6.99	7.19	6.74	6.86	676285
2009-03-02	6.76	6.86	6.49	6.55	441931
2009-03-03	6.62	6.80	6.28	6.38	572132
2009-03-04	6.47	6.78	6.40	6.46	440438
2009-03-05	6.34	6.38	6.05	6.15	898933
2009-03-06	6.17	6.54	6.09	6.26	316569
2009-03-09	6.18	6.26	5.91	5.98	362116
2009-03-10	6.09	6.39	5.89	6.36	316140
2009-03-11	6.38	6.50	6.14	6.14	406738
2009-03-12	6.25	6.41	5.90	6.38	563734
2009-03-13	6.47	6.69	6.29	6.56	364708
2009-03-16	6.59	6.77	6.51	6.57	213946
2009-03-17	6.55	6.92	6.52	6.92	194245
2009-03-18	6.67	7.19	6.67	7.00	329145
2009-03-19	7.14	7.31	7.07	7.17	315915
2009-03-20	7.24	7.30	6.74	6.76	360833
2009-03-23	6.94	7.25	6.74	7.24	258816
2009-03-24	7.17	7.17	6.90	6.94	228016
2009-03-25	7.00	7.00	6.46	6.84	291401
2009-03-26	6.90	7.02	6.78	6.95	330591
2009-03-27	6.85	7.38	6.81	6.86	255543
2009-03-30	6.72	6.99	6.57	6.64	204717
2009-03-31	6.74	6.86	6.55	6.55	210037
2009-04-01	6.53	6.75	6.52	6.61	281611
2009-04-02	6.74	7.64	6.73	7.37	564080
2009-04-03	7.38	8.11	7.34	7.87	334450
2009-04-06	7.77	7.89	7.42	7.65	272381
2009-04-07	7.57	7.92	7.32	7.74	551442
2009-04-08	7.82	8.09	7.54	7.73	407692
2009-04-09	7.91	8.63	7.76	8.63	317849
2009-04-13	8.70	8.70	7.76	8.07	222834
2009-04-14	7.96	7.96	7.46	7.64	377246
2009-04-15	7.61	7.98	7.49	7.69	315487
2009-04-16	7.77	8.16	7.57	8.13	255932
2009-04-17	8.16	8.43	8.00	8.33	280640
2009-04-20	8.12	8.25	7.44	7.65	213869
2009-04-21	7.60	8.44	7.60	8.44	315232
2009-04-22	8.26	8.71	8.21	8.59	237098
2009-04-23	8.56	8.71	8.30	8.55	398829
2009-04-24	8.60	8.83	8.50	8.73	234955
2009-04-27	8.78	8.98	8.45	8.73	268365
2009-04-28	8.56	8.99	8.54	8.70	207601
2009-04-29	8.76	9.25	8.75	9.20	191947
2009-04-30	9.24	9.44	9.00	9.04	382471
2009-05-01	9.05	9.46	8.83	8.96	220640
2009-05-04	9.08	9.72	8.96	9.68	328038
2009-05-05	9.69	9.88	9.55	9.72	251275
2009-05-06	9.76	9.79	9.45	9.57	330370
2009-05-07	9.65	9.75	8.67	8.73	298658
2009-05-08	8.83	9.43	8.76	9.12	355162
2009-05-11	9.30	9.31	8.97	9.22	167585
2009-05-12	9.29	9.29	8.76	9.04	172062
2009-05-13	8.94	9.00	8.16	8.36	221772
2009-05-14	8.37	8.68	8.22	8.37	235218
2009-05-15	8.42	8.93	8.42	8.59	266154
2009-05-18	8.73	8.75	8.46	8.65	580303
2009-05-19	8.55	8.90	8.53	8.66	232217
2009-05-20	8.75	9.13	8.75	8.99	164480
2009-05-21	8.92	8.92	8.33	8.35	240363
2009-05-22	8.40	8.55	8.32	8.32	134629
2009-05-26	8.34	9.18	8.27	8.99	254746
2009-05-27	9.06	9.10	8.60	8.63	171366
2009-05-28	8.67	8.76	8.29	8.44	171357
2009-05-29	8.49	8.62	8.19	8.57	231282
2009-06-01	8.90	9.25	8.80	9.22	477592
2009-06-02	7.80	8.40	7.63	8.02	1505360
2009-06-03	7.70	7.74	7.03	7.14	982424
2009-06-04	7.16	7.33	7.13	7.30	438648
2009-06-05	7.38	7.50	7.25	7.28	537141
2009-06-08	7.27	7.44	7.13	7.31	391922
2009-06-09	7.37	7.81	7.32	7.66	375709
2009-06-10	7.74	7.78	7.50	7.61	367430
2009-06-11	7.81	8.05	7.64	7.77	328161
2009-06-12	7.73	7.76	7.61	7.75	120952
2009-06-15	7.63	7.63	7.35	7.42	294646
2009-06-16	7.45	7.52	7.30	7.32	334991
2009-06-17	7.34	7.71	7.27	7.68	259248
2009-06-18	7.67	7.82	7.58	7.62	351826
2009-06-19	7.76	7.88	7.52	7.54	242107
2009-06-22	7.52	7.57	7.28	7.35	238615
2009-06-23	7.42	7.42	7.13	7.15	225441
2009-06-24	7.22	7.38	7.08	7.22	270108
2009-06-25	7.19	7.48	7.19	7.45	278714
2009-06-26	7.43	7.63	7.19	7.62	573315
2009-06-29	7.59	7.59	7.20	7.49	245999
2009-06-30	7.45	7.73	7.45	7.70	333825
2009-07-01	7.74	7.96	7.53	7.92	341519
2009-07-02	7.78	7.88	7.44	7.50	222816
2009-07-06	7.46	7.49	7.26	7.37	181762
2009-07-07	7.35	7.41	7.26	7.27	202220
2009-07-08	7.29	7.31	7.06	7.23	189275
2009-07-09	7.25	7.25	7.05	7.07	178031
2009-07-10	7.05	7.26	7.00	7.21	130711
2009-07-13	7.23	7.37	7.00	7.33	132788
2009-07-14	7.32	7.39	7.09	7.38	101729
2009-07-15	7.51	7.70	7.37	7.54	356366
2009-07-16	7.53	8.12	7.53	8.02	325764
2009-07-17	8.04	8.16	7.85	8.15	251600
2009-07-20	8.19	8.45	8.16	8.24	149800
2009-07-21	8.26	8.33	8.11	8.26	102458
2009-07-22	8.20	8.33	8.20	8.25	141004
2009-07-23	8.20	8.60	8.18	8.55	318763
2009-07-24	8.43	8.91	8.43	8.75	141422
2009-07-27	8.71	8.79	8.50	8.70	111096
2009-07-28	8.60	8.64	8.38	8.56	130084
2009-07-29	8.50	8.57	8.27	8.30	100641
2009-07-30	8.42	8.63	8.39	8.50	178258
2009-07-31	8.44	8.51	8.27	8.38	132467
2009-08-03	8.48	8.52	8.32	8.48	245294
2009-08-04	8.48	8.77	8.48	8.64	377249
2009-08-05	8.67	8.72	8.35	8.43	114195
2009-08-06	8.48	8.54	8.36	8.39	116413
2009-08-07	8.52	8.75	8.44	8.70	300108
2009-08-10	8.60	9.00	8.60	8.85	203282
2009-08-11	8.78	8.98	8.58	8.84	229213
2009-08-12	8.85	9.19	8.75	9.01	201345
2009-08-13	9.03	9.18	8.67	9.04	212688
2009-08-14	9.03	9.03	8.63	8.70	255510
2009-08-17	8.59	8.68	8.24	8.45	124035
2009-08-18	8.49	9.11	8.26	8.83	211768
2009-08-19	8.72	8.99	8.67	8.96	91060
2009-08-20	8.91	9.20	8.88	9.17	252535
2009-08-21	9.29	9.50	8.97	9.02	400672
2009-08-24	9.07	9.43	8.88	8.89	370145
2009-08-25	8.40	8.59	8.15	8.48	615499
2009-08-26	8.45	8.45	8.25	8.25	383145
2009-08-27	8.23	8.37	8.11	8.29	236056
2009-08-28	8.36	8.42	8.15	8.21	261601
2009-08-31	8.17	8.17	8.01	8.07	334864
2009-09-01	8.08	8.21	7.84	7.87	256926
2009-09-02	7.88	8.01	7.74	7.82	169442
2009-09-03	7.86	7.97	7.83	7.94	111997
2009-09-04	7.95	8.04	7.87	8.02	133133
2009-09-08	8.07	8.07	7.88	7.98	133783
2009-09-09	7.95	8.01	7.87	8.00	152518
2009-09-10	7.97	8.00	7.85	7.95	175504
2009-09-11	7.97	8.00	7.84	7.85	177081
2009-09-14	7.82	7.96	7.79	7.95	135475
2009-09-15	7.93	8.16	7.93	8.15	143703
2009-09-16	8.19	8.45	8.14	8.42	159437
2009-09-17	8.42	8.61	8.28	8.32	130802
2009-09-18	8.30	8.31	8.04	8.11	350721
2009-09-21	8.00	8.10	7.95	7.99	87518
2009-09-22	8.07	8.13	7.95	7.96	213846
2009-09-23	8.00	8.11	7.81	8.00	332098
2009-09-24	8.05	8.12	7.88	8.05	620980
2009-09-25	8.05	8.18	8.03	8.18	316840
2009-09-28	8.20	8.72	8.19	8.50	210607
2009-09-29	8.53	8.64	8.50	8.52	67663
2009-09-30	8.53	8.62	8.45	8.57	170164
2009-10-01	8.57	8.57	8.32	8.38	253805
2009-10-02	8.31	8.46	8.25	8.36	188079
2009-10-05	8.46	8.53	8.31	8.40	146929
2009-10-06	8.50	8.69	8.31	8.68	172786
2009-10-07	8.57	8.75	8.50	8.64	91692
2009-10-08	8.72	8.95	8.53	8.83	178813
2009-10-09	8.83	8.87	8.66	8.73	149999
2009-10-12	8.71	8.95	8.68	8.76	80796
2009-10-13	8.77	8.77	8.55	8.66	62199
2009-10-14	8.78	8.87	8.62	8.87	121766
2009-10-15	8.79	9.01	8.75	9.00	211336
2009-10-16	8.91	8.97	8.72	8.83	86498
2009-10-19	8.88	8.94	8.76	8.88	101996
2009-10-20	8.92	8.93	8.50	8.55	138728
2009-10-21	8.56	8.61	8.41	8.42	571525
2009-10-22	8.38	8.42	8.13	8.16	609599
2009-10-23	8.31	8.38	7.91	7.93	360688
2009-10-26	7.91	8.12	7.76	7.78	338416
2009-10-27	7.78	7.97	7.74	7.74	239755
2009-10-28	7.75	7.86	7.38	7.38	228677
2009-10-29	7.47	7.67	7.47	7.55	161960
2009-10-30	7.48	7.65	7.36	7.52	229675
2009-11-02	7.54	7.75	7.20	7.72	369877
2009-11-03	7.64	8.00	7.64	7.94	231332
2009-11-04	7.97	7.97	7.59	7.61	133886
2009-11-05	7.65	8.19	7.65	8.16	272270
2009-11-06	8.07	8.25	7.90	8.17	136528
2009-11-09	8.23	8.60	8.14	8.47	176425
2009-11-10	8.45	8.50	8.16	8.43	184676
2009-11-11	8.52	8.52	8.17	8.31	85784
2009-11-12	8.27	8.34	7.95	7.97	122268
2009-11-13	7.98	8.14	7.96	8.06	110572
2009-11-16	8.08	8.30	8.08	8.30	111650
2009-11-17	8.26	8.38	8.16	8.26	63157
2009-11-18	8.28	8.37	8.16	8.29	55683
2009-11-19	8.20	8.23	7.98	8.02	101571
2009-11-20	7.95	8.17	7.95	8.07	92930
2009-11-23	8.17	8.43	8.11	8.39	115317
2009-11-24	7.85	8.76	7.80	8.37	470401
2009-11-25	8.43	8.93	8.43	8.61	312967
2009-11-27	8.34	8.55	8.26	8.26	66424
2009-11-30	8.27	8.47	8.15	8.47	202981
2009-12-01	8.56	8.75	8.56	8.70	145997
2009-12-02	8.71	8.88	8.68	8.84	148154
2009-12-03	8.85	8.97	8.64	8.65	165492
2009-12-04	8.84	8.95	8.70	8.80	257317
2009-12-07	8.82	8.88	8.69	8.76	156500
2009-12-08	8.72	8.87	8.58	8.84	90491
2009-12-09	8.84	9.00	8.69	8.85	160146
2009-12-10	8.86	8.99	8.81	8.91	106774
2009-12-11	8.96	9.00	8.91	8.98	96709
2009-12-14	8.98	9.00	8.87	9.00	107441
2009-12-15	9.00	9.18	8.95	8.99	127448
2009-12-16	9.02	9.10	8.87	9.08	111547
2009-12-17	9.00	9.00	8.85	8.92	73931
2009-12-18	9.02	9.07	8.83	8.97	543243
2009-12-21	8.99	9.16	8.83	9.00	170908
2009-12-22	9.00	9.33	9.00	9.20	226136
2009-12-23	9.22	9.22	9.03	9.14	152189
2009-12-24	9.13	9.21	9.13	9.17	34856
2009-12-28	9.15	9.26	9.02	9.07	72998
2009-12-29	9.06	9.23	8.89	9.22	140539
2009-12-30	9.20	9.25	8.95	9.25	153168
2009-12-31	9.22	9.28	9.02	9.21	171447
2010-01-04	9.28	9.51	9.10	9.46	155439
2010-01-05	9.42	9.46	9.16	9.26	138467
2010-01-06	9.21	9.26	9.07	9.20	211759
2010-01-07	9.16	9.27	9.02	9.26	113400
2010-01-08	9.26	9.56	9.25	9.56	121928
2010-01-11	9.51	9.51	9.31	9.35	80638
2010-01-12	8.97	8.99	8.66	8.75	365231
2010-01-13	8.81	8.95	8.70	8.85	114184
2010-01-14	8.80	8.91	8.71	8.85	70298
2010-01-15	8.89	8.92	8.35	8.43	294813
2010-01-19	8.43	8.70	8.36	8.42	172914
2010-01-20	8.32	8.35	8.20	8.28	280863
2010-01-21	8.30	8.40	8.12	8.33	248982
2010-01-22	8.30	8.40	8.15	8.17	165744
2010-01-25	8.25	8.25	8.07	8.11	114370
2010-01-26	8.11	8.13	8.00	8.07	146485
2010-01-27	8.03	8.19	7.95	8.16	96695
2010-01-28	8.16	8.16	7.84	7.98	155728
2010-01-29	7.99	8.05	7.78	7.81	209431
2010-02-01	7.83	7.93	7.65	7.73	195614
2010-02-02	7.76	7.78	7.56	7.72	200402
2010-02-03	7.70	7.80	7.53	7.68	149620
2010-02-04	7.60	7.63	7.42	7.42	192700
2010-02-05	7.46	7.52	7.25	7.38	139965
2010-02-08	7.38	7.44	7.24	7.24	141559
2010-02-09	7.34	7.42	7.28	7.37	174880
2010-02-10	7.35	7.42	7.23	7.27	166552
2010-02-11	7.27	7.42	7.20	7.41	275523
2010-02-12	7.32	7.41	7.25	7.41	271694
2010-02-16	7.45	7.61	7.41	7.51	141232
2010-02-17	7.69	7.90	7.45	7.54	163287
2010-02-18	7.51	7.59	7.26	7.32	145250
2010-02-19	7.32	7.49	7.29	7.44	330362
2010-02-22	7.48	7.52	7.41	7.44	186746
2010-02-23	7.09	7.44	7.06	7.28	583057
2010-02-24	7.39	7.86	7.33	7.83	525832
2010-02-25	7.72	7.80	7.58	7.79	220767
2010-02-26	7.80	7.80	7.50	7.57	264990
2010-03-01	7.59	7.67	7.50	7.65	210723
2010-03-02	7.68	7.77	7.67	7.72	149644
2010-03-03	7.76	7.80	7.69	7.77	200280
2010-03-04	7.81	7.85	7.69	7.80	147522
2010-03-05	7.81	7.95	7.77	7.94	113932
2010-03-08	7.91	7.96	7.90	7.94	78051
2010-03-09	7.90	8.21	7.81	8.07	236207
2010-03-10	8.07	8.17	7.97	8.05	185529
2010-03-11	7.99	8.09	7.84	8.01	203349
2010-03-12	8.07	8.24	8.03	8.23	196232
2010-03-15	8.24	8.28	8.15	8.26	115420
2010-03-16	8.26	8.29	8.19	8.28	93410
2010-03-17	8.28	8.32	8.05	8.08	226012
2010-03-18	8.05	8.06	7.89	7.96	74994
2010-03-19	8.00	8.00	7.76	7.94	235086
2010-03-22	7.85	8.07	7.78	8.04	89065
2010-03-23	8.01	8.03	7.87	7.94	111458
2010-03-24	7.88	7.91	7.75	7.76	102205
2010-03-25	7.86	8.01	7.63	7.66	214262
2010-03-26	7.71	7.95	7.66	7.81	129106
2010-03-29	7.80	7.95	7.70	7.72	144641
2010-03-30	7.75	7.81	7.52	7.61	104407
2010-03-31	7.56	7.84	7.56	7.62	163222
2010-04-01	7.67	7.74	7.52	7.60	75444
2010-04-05	7.65	7.77	7.61	7.77	111075
2010-04-06	7.73	7.80	7.62	7.71	101272
2010-04-07	7.72	7.83	7.68	7.75	165494
2010-04-08	7.74	7.83	7.70	7.74	222411
2010-04-09	7.76	7.76	7.68	7.71	101690
2010-04-12	7.69	7.75	7.61	7.74	166137
2010-04-13	7.70	7.74	7.68	7.70	129655
2010-04-14	7.75	8.04	7.69	8.03	433380
2010-04-15	8.04	8.23	8.01	8.03	318426
2010-04-16	8.03	8.24	7.97	8.17	283532
2010-04-19	8.15	8.25	8.15	8.21	244424
2010-04-20	8.23	8.71	8.21	8.59	458153
2010-04-21	8.59	8.67	8.59	8.67	236670
2010-04-22	8.56	9.02	8.56	9.02	184543
2010-04-23	9.05	9.29	9.00	9.23	257790
2010-04-26	9.25	9.25	9.00	9.02	147184
2010-04-27	9.00	9.03	8.69	8.74	236616
2010-04-28	8.81	8.83	8.59	8.60	106419
2010-04-29	8.66	8.91	8.57	8.89	131145
2010-04-30	8.86	8.86	8.34	8.37	355737
2010-05-03	8.38	8.64	8.35	8.56	128954
2010-05-04	8.43	8.43	7.93	7.98	279624
2010-05-05	7.91	8.05	7.80	8.01	150087
2010-05-06	7.98	8.14	7.30	8.13	264682
2010-05-07	8.10	8.50	7.93	8.29	902384
2010-05-10	8.50	8.70	8.40	8.68	269535
2010-05-11	8.60	8.88	8.58	8.60	190619
2010-05-12	8.64	8.87	8.54	8.87	96453
2010-05-13	8.81	8.96	8.69	8.78	105258
2010-05-14	8.69	8.73	8.37	8.55	108817
2010-05-17	8.63	8.78	8.42	8.73	133456
2010-05-18	8.84	8.84	8.44	8.46	127956
2010-05-19	8.44	8.48	8.14	8.33	197808
2010-05-20	8.09	8.20	8.01	8.08	157079
2010-05-21	7.99	8.23	7.85	8.02	223137
2010-05-24	7.99	8.15	7.87	8.00	109898
2010-05-25	7.83	8.18	7.65	8.14	145207
2010-05-26	8.17	8.48	7.87	7.87	192512
2010-05-27	8.10	8.57	8.05	8.57	242689
2010-05-28	8.50	8.75	8.31	8.42	277664
2010-06-01	8.37	8.45	7.95	8.08	243766
2010-06-02	8.25	8.54	8.01	8.12	290413
2010-06-03	8.36	8.56	8.12	8.19	356901
2010-06-04	7.99	8.24	7.86	7.88	325768
2010-06-07	7.94	7.94	7.68	7.70	178425
2010-06-08	7.77	7.92	7.46	7.59	213872
2010-06-09	7.69	7.69	7.47	7.58	146160
2010-06-10	7.61	7.96	7.54	7.96	242682
2010-06-11	7.87	8.20	7.69	8.19	172869
2010-06-14	8.26	8.40	8.19	8.30	248210
2010-06-15	8.41	8.49	8.26	8.47	156507
2010-06-16	8.39	8.50	8.36	8.45	102529
2010-06-17	8.47	8.55	8.29	8.52	153219
2010-06-18	8.57	8.61	8.32	8.35	479129
2010-06-21	8.44	8.54	8.01	8.09	257930
2010-06-22	8.09	8.26	7.90	7.91	125270
2010-06-23	7.88	8.02	7.75	7.91	93131
2010-06-24	7.84	8.00	7.76	7.78	112845
2010-06-25	7.84	8.06	7.55	8.05	1400744
2010-06-28	8.02	8.07	7.82	7.84	177186
2010-06-29	7.68	7.84	7.52	7.65	210892
2010-06-30	7.63	7.80	7.49	7.50	236165
2010-07-01	7.54	7.69	7.35	7.63	252239
2010-07-02	7.69	7.75	7.46	7.69	189205
2010-07-06	7.79	7.83	7.37	7.42	269936
2010-07-07	7.47	7.67	7.46	7.67	203613
2010-07-08	7.74	7.98	7.60	7.96	134205
2010-07-09	7.96	8.06	7.86	8.04	87281
2010-07-12	8.03	8.17	7.84	8.02	160947
2010-07-13	8.11	8.38	8.11	8.38	217854
2010-07-14	8.32	8.54	8.04	8.51	357977
2010-07-15	8.48	8.50	8.24	8.41	293019
2010-07-16	8.32	8.41	7.98	8.00	205957
2010-07-19	8.00	8.11	7.85	8.06	71930
2010-07-20	7.94	8.44	7.85	8.41	200416
2010-07-21	8.48	8.48	8.12	8.12	144833
2010-07-22	8.26	8.48	8.23	8.45	229355
2010-07-23	8.39	8.73	8.35	8.69	245192
2010-07-26	8.71	8.75	8.48	8.75	206461
2010-07-27	8.75	8.95	8.66	8.70	342146
2010-07-28	8.66	8.74	8.36	8.41	157996
2010-07-29	8.46	8.63	8.29	8.58	151575
2010-07-30	8.43	8.60	8.37	8.52	194801
2010-08-02	8.68	8.80	8.48	8.50	199120
2010-08-03	8.46	8.61	8.36	8.42	99956
2010-08-04	8.44	8.57	8.37	8.43	96692
2010-08-05	8.34	8.42	8.28	8.28	69399
2010-08-06	8.22	8.34	8.03	8.28	112473
2010-08-09	8.35	8.52	8.25	8.49	134528
2010-08-10	8.36	8.49	8.08	8.14	92214
2010-08-11	8.00	8.00	7.64	7.67	177766
2010-08-12	7.56	7.71	7.52	7.61	144206
2010-08-13	7.61	7.63	7.46	7.47	123429
2010-08-16	7.44	7.55	7.32	7.45	130342
2010-08-17	7.55	7.85	7.51	7.81	87059
2010-08-18	7.78	7.84	7.64	7.67	70955
2010-08-19	7.66	7.71	7.31	7.38	127514
2010-08-20	7.34	7.74	7.30	7.70	174598
2010-08-23	7.77	8.08	7.65	7.82	303604
2010-08-24	7.98	9.30	7.98	9.17	1386302
2010-08-25	9.07	9.25	8.83	9.21	819316
2010-08-26	9.27	9.70	9.18	9.29	664055
2010-08-27	9.43	9.92	9.08	9.85	451555
2010-08-30	9.80	9.99	9.34	9.35	348340
2010-08-31	9.33	9.51	9.19	9.21	356614
2010-09-01	9.37	9.61	9.19	9.53	246988
2010-09-02	9.50	9.67	9.29	9.67	186369
2010-09-03	9.75	9.92	9.67	9.89	156242
2010-09-07	9.85	9.94	9.71	9.89	153114
2010-09-08	9.93	10.48	9.85	10.39	410918
2010-09-09	10.46	10.63	10.03	10.20	420112
2010-09-10	10.29	10.29	9.96	10.17	359032
2010-09-13	10.25	10.50	10.09	10.45	229093
2010-09-14	10.39	10.51	10.35	10.40	177351
2010-09-15	10.34	10.58	10.20	10.48	296108
2010-09-16	10.43	10.54	10.13	10.34	314347
2010-09-17	10.48	10.55	9.91	10.35	473554
2010-09-20	10.35	10.66	10.29	10.57	494814
2010-09-21	10.50	10.74	10.21	10.21	555386
2010-09-22	10.19	10.28	10.03	10.19	185818
2010-09-23	10.09	10.32	10.09	10.20	190208
2010-09-24	10.25	10.51	10.20	10.27	289081
2010-09-27	10.28	10.38	10.09	10.11	176482
2010-09-28	9.62	9.80	9.28	9.45	692333
2010-09-29	9.42	9.56	9.30	9.40	425590
2010-09-30	9.40	9.89	9.35	9.82	543838
2010-10-01	9.93	9.96	9.69	9.86	235421
2010-10-04	9.86	9.86	9.65	9.77	145819
2010-10-05	9.87	10.20	9.76	10.18	174027
2010-10-06	10.13	10.25	9.86	9.92	191453
2010-10-07	10.02	10.08	9.90	10.03	95721
2010-10-08	10.01	10.25	9.97	10.16	240482
2010-10-11	10.18	10.24	10.02	10.07	114169
2010-10-12	10.02	10.23	9.85	10.22	200856
2010-10-13	10.25	10.58	10.13	10.53	183314
2010-10-14	10.59	10.93	10.52	10.71	289054
2010-10-15	10.79	10.79	10.44	10.46	251728
2010-10-18	10.48	11.01	10.43	11.01	213258
2010-10-19	10.81	10.92	10.35	10.40	168731
2010-10-20	10.49	10.55	10.26	10.36	121715
2010-10-21	10.44	10.67	10.26	10.52	143390
2010-10-22	10.58	10.68	10.37	10.66	107750
2010-10-25	10.77	10.91	10.75	10.80	117685
2010-10-26	10.71	11.00	10.71	10.84	138531
2010-10-27	10.81	10.89	10.70	10.84	174784
2010-10-28	10.90	10.96	10.68	10.85	174472
2010-10-29	10.78	10.97	10.71	10.92	114669
2010-11-01	10.95	11.13	10.83	11.04	213053
2010-11-02	11.22	11.32	11.16	11.31	324714
2010-11-03	11.33	11.39	11.00	11.35	137719
2010-11-04	11.46	12.07	11.37	11.93	401504
2010-11-05	11.90	11.95	11.66	11.81	289656
2010-11-08	11.74	12.05	11.70	11.91	177460
2010-11-09	11.99	12.25	11.78	11.88	278535
2010-11-10	11.93	12.08	11.63	12.04	134439
2010-11-11	11.88	11.88	11.61	11.76	97026
2010-11-12	11.62	11.89	11.38	11.43	109607
2010-11-15	11.50	11.75	11.36	11.56	58534
2010-11-16	11.44	11.44	11.11	11.25	123712
2010-11-17	11.26	12.62	11.26	12.47	489531
2010-11-18	12.65	12.84	12.52	12.68	220175
2010-11-19	12.66	12.75	12.52	12.69	114713
2010-11-22	12.65	13.00	12.54	12.75	288452
2010-11-23	13.62	14.50	12.93	12.94	1101935
2010-11-24	13.20	13.60	12.96	13.58	478425
2010-11-26	13.49	14.25	13.49	13.94	185067
2010-11-29	13.80	13.99	13.43	13.82	274410
2010-11-30	13.62	13.77	13.33	13.49	214811
2010-12-01	13.75	14.14	13.53	13.91	277772
2010-12-02	13.91	14.43	13.76	14.37	168813
2010-12-03	14.27	14.72	14.10	14.62	196858
2010-12-06	14.64	14.98	14.61	14.90	213959
2010-12-07	15.00	15.39	14.80	15.24	339324
2010-12-08	15.24	16.09	15.23	15.89	432375
2010-12-09	15.97	16.28	15.82	15.91	310534
2010-12-10	16.00	16.40	15.87	15.91	343342
2010-12-13	15.68	16.02	15.67	15.76	369919
2010-12-14	15.85	15.95	15.72	15.77	220660
2010-12-15	15.81	16.15	15.65	16.03	312973
2010-12-16	16.05	16.20	15.83	16.10	170242
2010-12-17	16.09	16.18	15.65	16.17	384694
2010-12-20	16.22	16.92	16.22	16.70	214941
2010-12-21	16.84	17.11	16.77	17.01	252404
2010-12-22	17.04	17.30	16.58	16.69	176107
2010-12-23	16.64	16.73	16.40	16.49	88795
2010-12-27	16.50	16.60	16.39	16.50	117614
2010-12-28	16.50	16.57	16.29	16.42	156715
2010-12-29	16.44	16.49	15.90	16.02	199190
2010-12-30	15.95	16.56	15.95	16.03	154793
2010-12-31	15.95	16.27	15.92	15.92	113907
2011-01-03	16.14	16.51	16.02	16.32	138226
2011-01-04	16.44	16.44	15.59	15.65	509548
2011-01-05	15.60	16.24	15.51	16.22	222013
2011-01-06	16.19	16.27	16.01	16.10	130771
2011-01-07	16.18	16.18	15.87	16.10	103905
2011-01-10	15.93	16.32	15.68	16.25	149365
2011-01-11	16.31	16.51	16.19	16.39	178989
2011-01-12	16.58	16.58	16.38	16.51	151421
2011-01-13	16.50	16.50	16.31	16.38	200316
2011-01-14	16.37	16.65	16.16	16.50	191737
2011-01-18	16.50	16.52	15.92	15.99	196681
2011-01-19	15.93	15.98	14.87	15.14	462061
2011-01-20	14.97	15.20	14.53	15.10	267455
2011-01-21	15.20	15.40	14.97	15.13	278600
2011-01-24	15.10	15.46	14.76	15.25	164387
2011-01-25	15.11	15.34	15.00	15.32	111887
2011-01-26	15.39	15.85	15.23	15.68	105549
2011-01-27	15.66	15.77	15.41	15.62	85691
2011-01-28	15.59	15.73	14.80	14.81	232891
2011-01-31	14.85	15.35	14.60	15.27	171053
2011-02-01	15.41	15.64	15.27	15.57	179252
2011-02-02	15.47	15.77	15.29	15.37	85867
2011-02-03	15.36	15.72	14.98	15.67	130114
2011-02-04	15.67	15.76	15.31	15.36	93656
2011-02-07	15.35	15.81	15.35	15.58	52257
2011-02-08	15.51	15.54	14.98	15.35	138163
2011-02-09	15.23	15.46	15.10	15.33	109322
2011-02-10	15.17	15.81	15.17	15.76	94503
2011-02-11	15.68	16.01	15.56	15.94	166810
2011-02-14	15.92	16.20	15.92	16.13	107540
2011-02-15	16.02	16.22	15.79	15.80	191370
2011-02-16	15.83	16.32	15.67	16.22	140418
2011-02-17	16.16	16.32	16.02	16.13	208849
2011-02-18	16.29	16.45	16.07	16.26	183576
2011-02-22	14.10	14.12	11.80	11.88	1868427
2011-02-23	12.19	12.20	11.00	11.07	851404
2011-02-24	11.06	11.37	10.75	10.82	550454
2011-02-25	11.00	11.69	11.00	11.64	480618
2011-02-28	11.74	11.78	11.34	11.45	292864
2011-03-01	11.45	11.56	10.82	10.99	265173
2011-03-02	10.96	11.15	10.70	10.94	210033
2011-03-03	11.05	11.31	10.93	11.20	309790
2011-03-04	11.17	11.44	10.87	11.30	189458
2011-03-07	11.35	11.39	10.65	10.83	214303
2011-03-08	10.80	11.39	10.79	11.23	197207
2011-03-09	11.23	11.36	11.03	11.23	145029
2011-03-10	11.03	11.20	10.76	10.82	178642
2011-03-11	10.76	10.86	10.60	10.75	145452
2011-03-14	10.62	10.82	10.50	10.60	130130
2011-03-15	10.13	10.55	10.10	10.42	272368
2011-03-16	10.31	10.52	10.09	10.17	137759
2011-03-17	10.39	10.48	10.09	10.10	193148
2011-03-18	10.26	10.85	10.25	10.81	265231
2011-03-21	11.00	11.38	11.00	11.21	151206
2011-03-22	11.27	11.27	11.00	11.10	107437
2011-03-23	11.03	11.39	10.99	11.14	179597
2011-03-24	11.24	11.24	10.97	10.97	186555
2011-03-25	11.02	11.10	10.77	10.80	253050
2011-03-28	10.86	11.05	10.80	10.88	271977
2011-03-29	10.85	11.05	10.85	10.90	122717
2011-03-30	10.99	11.18	10.91	10.95	118313
2011-03-31	10.89	10.90	10.71	10.75	185360
2011-04-01	10.87	11.01	10.76	10.98	224482
2011-04-04	11.00	11.15	10.91	11.08	219739
2011-04-05	11.05	11.26	11.02	11.03	114136
2011-04-06	11.15	11.25	10.92	11.04	133919
2011-04-07	11.06	11.06	10.74	10.74	165592
2011-04-08	10.83	10.83	10.53	10.56	96971
2011-04-11	10.54	10.78	10.32	10.34	107728
2011-04-12	10.31	10.37	10.10	10.30	195988
2011-04-13	10.41	10.44	10.07	10.18	178598
2011-04-14	10.09	10.31	9.91	10.20	219871
2011-04-15	10.15	10.37	10.06	10.35	188954
2011-04-18	10.09	10.21	10.03	10.11	123772
2011-04-19	10.18	10.25	10.00	10.20	164154
2011-04-20	10.43	10.87	10.41	10.76	179640
2011-04-21	10.86	10.86	10.43	10.49	83779
2011-04-25	10.49	10.57	10.35	10.49	106590
2011-04-26	10.52	10.91	10.50	10.77	190222
2011-04-27	10.78	10.97	10.63	10.88	144440
2011-04-28	10.82	10.90	10.72	10.76	139302
2011-04-29	10.81	10.95	10.71	10.72	71423
2011-05-02	10.78	10.91	10.38	10.44	105001
2011-05-03	10.42	10.53	10.03	10.24	114746
2011-05-04	10.20	10.22	9.94	9.95	103161
2011-05-05	9.84	10.24	9.76	9.83	176370
2011-05-06	9.97	10.10	9.93	10.00	112899
2011-05-09	9.99	10.23	9.86	10.20	88359
2011-05-10	10.28	10.61	10.12	10.60	131768
2011-05-11	10.52	10.65	9.97	10.02	141150
2011-05-12	9.96	10.18	9.93	10.10	134281
2011-05-13	10.11	10.18	9.69	9.74	128124
2011-05-16	9.60	9.95	9.57	9.58	118703
2011-05-17	9.48	9.83	9.43	9.68	132324
2011-05-18	9.74	9.91	9.70	9.80	149725
2011-05-19	9.92	9.99	9.84	9.88	181796
2011-05-20	9.83	9.89	9.65	9.74	240811
2011-05-23	9.51	9.70	9.45	9.52	87762
2011-05-24	9.62	9.91	9.50	9.66	203372
2011-05-25	9.69	10.33	9.66	10.09	289163
2011-05-26	10.05	10.23	9.85	10.21	128104
2011-05-27	10.28	10.31	10.00	10.10	98968
2011-05-31	10.29	10.78	10.19	10.75	347815
2011-06-01	12.24	12.25	11.25	11.74	1274941
2011-06-02	11.82	12.17	11.36	11.43	546817
2011-06-03	11.21	11.22	10.83	10.94	307704
2011-06-06	10.92	10.97	10.57	10.60	199332
2011-06-07	10.69	10.75	10.40	10.42	195819
2011-06-08	10.34	10.49	10.09	10.17	183737
2011-06-09	10.15	10.20	9.95	10.00	134638
2011-06-10	9.94	10.11	9.75	9.87	124602
2011-06-13	9.90	9.98	9.65	9.67	273216
2011-06-14	9.82	9.97	9.67	9.80	379623
2011-06-15	9.66	9.91	9.65	9.75	247413
2011-06-16	9.76	9.99	9.66	9.79	332749
2011-06-17	9.88	10.07	9.70	9.85	548953
2011-06-20	9.78	10.02	9.75	9.93	474463
2011-06-21	10.00	10.45	9.97	10.38	329012
2011-06-22	10.33	10.47	10.11	10.14	288454
2011-06-23	9.97	10.47	9.87	10.43	118014
2011-06-24	10.50	10.50	10.21	10.36	282251
2011-06-27	10.38	10.50	10.20	10.39	127021
2011-06-28	10.43	10.57	10.27	10.45	133108
2011-06-29	10.53	10.69	10.41	10.64	139496
2011-06-30	10.69	10.85	10.64	10.79	151411
2011-07-01	10.75	10.95	10.56	10.92	159143
2011-07-05	10.88	11.23	10.70	11.22	147065
2011-07-06	11.18	11.20	10.99	11.05	91080
2011-07-07	11.19	11.37	11.05	11.12	103475
2011-07-08	10.91	11.03	10.75	11.02	78563
2011-07-11	10.81	10.94	10.67	10.89	99415
2011-07-12	10.84	11.10	10.65	10.81	110134
2011-07-13	10.89	11.15	10.69	10.94	78909
2011-07-14	10.98	11.05	10.47	10.51	77677
2011-07-15	10.56	10.62	10.35	10.54	109858
2011-07-18	10.48	10.48	10.04	10.34	117584
2011-07-19	10.45	10.80	10.35	10.76	95657
2011-07-20	10.76	10.86	10.43	10.66	65073
2011-07-21	10.69	10.95	10.58	10.91	95336
2011-07-22	10.90	10.94	10.70	10.88	65274
2011-07-25	10.69	10.86	10.61	10.71	45631
2011-07-26	10.70	10.70	10.47	10.52	53527
2011-07-27	10.42	10.50	10.01	10.04	139339
2011-07-28	9.99	10.11	9.82	9.92	113047
2011-07-29	9.75	10.00	9.69	9.93	155528
2011-08-01	10.09	10.48	9.83	10.41	215568
2011-08-02	10.35	10.55	9.97	9.99	190164
2011-08-03	10.03	10.28	9.69	10.23	169144
2011-08-04	10.04	10.12	9.70	9.75	231341
2011-08-05	9.93	10.12	9.30	9.66	187949
2011-08-08	9.35	10.03	8.82	8.82	275919
2011-08-09	9.12	9.40	8.33	9.40	262517
2011-08-10	9.06	9.25	8.70	8.75	234343
2011-08-11	8.81	9.10	8.79	8.99	235955
2011-08-12	9.10	9.10	8.75	8.88	122167
2011-08-15	8.99	9.13	8.83	9.05	106049
2011-08-16	8.91	8.97	8.62	8.66	176587
2011-08-17	8.70	8.86	8.60	8.68	154871
2011-08-18	8.42	8.43	8.09	8.28	273620
2011-08-19	8.07	8.54	8.04	8.41	173746
2011-08-22	8.70	8.70	8.41	8.60	178865
2011-08-23	8.60	9.22	8.00	9.07	334476
2011-08-24	9.02	9.24	8.65	8.98	253284
2011-08-25	9.07	9.11	8.64	8.84	193313
2011-08-26	8.74	9.22	8.64	9.11	156485
2011-08-29	9.24	9.75	9.07	9.74	135307
2011-08-30	9.67	9.80	9.36	9.60	151559
2011-08-31	9.70	9.85	9.49	9.64	150255
2011-09-01	9.62	9.77	9.25	9.45	192289
2011-09-02	9.17	9.44	8.99	9.20	249431
2011-09-06	8.86	9.17	8.80	9.01	151874
2011-09-07	9.20	9.40	9.15	9.37	135797
2011-09-08	9.29	9.50	8.99	9.08	127528
2011-09-09	8.95	9.03	8.49	8.64	166059
2011-09-12	8.45	9.16	8.30	9.14	220774
2011-09-13	9.20	9.37	8.92	9.30	158976
2011-09-14	9.42	9.71	9.15	9.50	102307
2011-09-15	9.63	9.76	9.30	9.47	83769
2011-09-16	9.55	9.71	9.29	9.51	260939
2011-09-19	9.35	9.62	9.30	9.52	113917
2011-09-20	9.52	9.68	9.40	9.42	123438
2011-09-21	9.38	9.63	9.17	9.28	227717
2011-09-22	8.92	9.22	8.61	8.80	207653
2011-09-23	8.82	9.08	8.65	8.96	124877
2011-09-26	9.06	9.16	8.75	9.13	109742
2011-09-27	9.39	9.66	9.05	9.21	191340
2011-09-28	9.24	9.38	8.54	8.54	157325
2011-09-29	8.82	9.00	8.57	8.96	119672
2011-09-30	8.76	9.10	8.55	8.58	163901
2011-10-03	8.51	8.98	8.09	8.09	182197
2011-10-04	8.03	8.87	8.01	8.79	235609
2011-10-05	8.83	9.00	8.66	8.92	112745
2011-10-06	8.92	9.06	8.84	9.00	126597
2011-10-07	9.05	9.05	8.61	8.81	138277
2011-10-10	9.04	9.28	8.87	9.24	116532
2011-10-11	9.12	9.45	9.04	9.40	100728
2011-10-12	9.46	9.64	9.39	9.58	133020
2011-10-13	9.50	9.61	9.34	9.50	51546
2011-10-14	9.64	9.64	9.44	9.62	78652
2011-10-17	9.47	9.51	9.17	9.18	112264
2011-10-18	9.24	9.64	9.02	9.58	144408
2011-10-19	9.54	9.56	9.11	9.24	80570
2011-10-20	9.22	9.50	8.99	9.44	105855
2011-10-21	9.62	9.67	9.27	9.52	118049
2011-10-24	9.57	9.83	9.49	9.76	114995
2011-10-25	9.68	9.68	9.30	9.36	108791
2011-10-26	9.53	9.86	9.21	9.81	105559
2011-10-27	10.00	10.73	9.93	10.61	259026
2011-10-28	10.51	10.73	10.41	10.50	109122
2011-10-31	10.24	10.39	10.05	10.10	90601
2011-11-01	9.77	9.93	9.54	9.63	120228
2011-11-02	9.83	9.92	9.64	9.85	92115
2011-11-03	10.02	10.35	9.67	10.30	114523
2011-11-04	10.14	10.30	9.94	10.28	87571
2011-11-07	10.24	10.24	9.81	10.14	86407
2011-11-08	10.23	10.23	9.81	10.18	180246
2011-11-09	9.83	10.07	9.57	9.58	149920
2011-11-10	9.79	9.79	9.50	9.53	78077
2011-11-11	9.68	9.90	9.68	9.81	100842
2011-11-14	9.71	9.86	9.62	9.74	85975
2011-11-15	9.71	10.01	9.59	9.94	73877
2011-11-16	9.79	10.12	9.76	9.78	86522
2011-11-17	9.79	9.97	9.64	9.79	72724
2011-11-18	9.79	9.99	9.74	9.95	94726
2011-11-21	9.69	9.78	9.44	9.49	108095
2011-11-22	9.03	9.42	8.93	9.13	191270
2011-11-23	9.03	9.13	8.97	8.99	124254
2011-11-25	8.93	9.20	8.78	8.79	61927
2011-11-28	9.05	9.28	8.95	9.16	145876
2011-11-29	9.15	9.17	8.77	8.84	74564
2011-11-30	9.29	9.48	9.19	9.40	306569
2011-12-01	9.35	9.53	9.24	9.24	102401
2011-12-02	9.45	9.98	9.20	9.86	212988
2011-12-05	10.12	10.15	9.84	9.96	135299
2011-12-06	9.84	10.06	9.50	9.63	99917
2011-12-07	9.52	9.91	9.43	9.82	106393
2011-12-08	9.69	9.95	9.63	9.76	157755
2011-12-09	9.76	10.00	9.69	9.94	112223
2011-12-12	9.75	9.88	9.63	9.80	113898
2011-12-13	9.86	9.97	9.47	9.55	88429
2011-12-14	9.45	9.52	9.29	9.30	121581
2011-12-15	9.44	9.55	9.26	9.40	74053
2011-12-16	9.49	9.67	9.26	9.50	445797
2011-12-19	9.61	9.80	9.33	9.36	158117
2011-12-20	9.55	10.00	9.55	9.95	136562
2011-12-21	9.95	9.95	9.37	9.84	130966
2011-12-22	9.95	10.10	9.81	9.82	122805
2011-12-23	9.88	9.98	9.63	9.74	75203
2011-12-27	9.72	9.82	9.60	9.75	68722
2011-12-28	9.75	10.02	9.68	9.90	163195
2011-12-29	9.93	10.03	9.86	9.89	82987
2011-12-30	9.87	9.92	9.55	9.57	161868
2012-01-03	9.81	10.03	9.80	9.85	135470
2012-01-04	9.77	9.89	9.64	9.75	60336
2012-01-05	9.70	9.92	9.64	9.78	50818
2012-01-06	9.80	9.82	9.70	9.76	92096
2012-01-09	9.81	9.81	9.67	9.70	101329
2012-01-10	9.82	10.03	9.71	10.03	378139
2012-01-11	9.99	10.03	9.91	10.02	127915
2012-01-12	10.04	10.09	9.90	10.08	339732
2012-01-13	9.95	10.00	9.83	9.94	273497
2012-01-17	10.02	10.14	9.75	9.82	173345
2012-01-18	9.79	10.33	9.75	10.32	256172
2012-01-19	10.35	10.50	10.31	10.39	132891
2012-01-20	10.36	10.63	10.16	10.58	181110
2012-01-23	10.55	10.79	10.45	10.48	130822
2012-01-24	10.41	10.68	10.19	10.65	223636
2012-01-25	10.64	10.86	10.42	10.80	201432
2012-01-26	10.90	10.95	10.77	10.87	233944
2012-01-27	10.80	11.27	10.80	11.25	170727
2012-01-30	11.15	11.21	10.93	10.98	92525
2012-01-31	11.02	11.08	10.84	10.94	121035
2012-02-01	11.03	11.48	11.01	11.40	180406
2012-02-02	11.41	11.55	11.24	11.46	104231
2012-02-03	11.65	11.94	11.54	11.81	125753
2012-02-06	11.71	11.78	11.49	11.66	67646
2012-02-07	11.62	11.69	11.46	11.61	78575
2012-02-08	11.63	11.79	11.41	11.57	64374
2012-02-09	11.58	11.59	11.32	11.56	116677
2012-02-10	11.45	11.45	11.09	11.11	129758
2012-02-13	11.20	11.42	11.20	11.41	71265
2012-02-14	11.37	11.41	11.15	11.29	86178
2012-02-15	11.37	11.37	10.93	10.99	100908
2012-02-16	11.03	11.42	11.01	11.42	93103
2012-02-17	11.45	11.45	11.17	11.27	97991
2012-02-21	10.32	10.59	9.83	9.84	284807
2012-02-22	9.86	9.99	9.07	9.19	447915
2012-02-23	9.19	9.19	8.93	9.15	231063
2012-02-24	9.15	9.30	9.13	9.25	138808
2012-02-27	9.14	9.30	9.13	9.25	140010
2012-02-28	9.31	9.44	9.21	9.26	141953
2012-02-29	9.34	9.36	9.00	9.00	220999
2012-03-01	9.05	9.16	8.98	8.98	137790
2012-03-02	9.01	9.07	8.65	8.69	137638
2012-03-05	8.65	8.69	8.46	8.51	133070
2012-03-06	8.41	8.73	8.41	8.55	216087
2012-03-07	8.59	8.59	8.45	8.47	163759
2012-03-08	8.50	8.60	8.42	8.54	110264
2012-03-09	8.52	8.85	8.52	8.66	79784
2012-03-12	8.66	8.69	8.55	8.65	59861
2012-03-13	8.73	8.83	8.66	8.81	110504
2012-03-14	8.78	8.82	8.63	8.65	71281
2012-03-15	8.65	8.83	8.55	8.82	80893
2012-03-16	8.85	8.91	8.69	8.79	161473
2012-03-19	8.79	8.93	8.60	8.83	128784
2012-03-20	8.72	8.83	8.60	8.69	95719
2012-03-21	8.69	8.83	8.60	8.61	85860
2012-03-22	8.53	8.70	8.50	8.64	109396
2012-03-23	8.61	8.68	8.53	8.62	167280
2012-03-26	8.76	8.92	8.75	8.82	105088
2012-03-27	8.82	8.91	8.71	8.73	169108
2012-03-28	8.72	8.81	8.69	8.78	365573
2012-03-29	8.71	8.84	8.65	8.81	77099
2012-03-30	8.90	8.91	8.70	8.89	134332
2012-04-02	8.82	8.95	8.80	8.93	160531
2012-04-03	8.89	8.98	8.65	8.68	125678
2012-04-04	8.56	8.68	8.44	8.48	127974
2012-04-05	8.43	8.55	8.35	8.45	98109
2012-04-09	8.31	8.42	8.23	8.30	128554
2012-04-10	8.29	8.37	8.12	8.14	111510
2012-04-11	8.24	8.30	8.13	8.22	109213
2012-04-12	8.25	8.40	8.25	8.31	90001
2012-04-13	8.30	8.40	8.10	8.13	96187
2012-04-16	8.20	8.31	8.10	8.20	59558
2012-04-17	8.29	8.41	8.29	8.30	81012
2012-04-18	8.29	8.30	8.10	8.18	96708
2012-04-19	8.21	8.25	8.05	8.07	107105
2012-04-20	8.38	8.38	8.07	8.08	92173
2012-04-23	8.00	8.06	7.83	7.99	229197
2012-04-24	7.97	8.14	7.97	8.09	130074
2012-04-25	8.23	8.33	8.15	8.26	161778
2012-04-26	8.23	8.32	8.21	8.22	41546
2012-04-27	8.27	8.46	8.15	8.46	94682
2012-04-30	8.43	8.45	8.12	8.14	87785
2012-05-01	8.17	8.44	8.17	8.21	92571
2012-05-02	8.17	8.26	8.06	8.25	70822
2012-05-03	8.22	8.22	7.90	7.92	118650
2012-05-04	7.90	7.94	7.73	7.78	157383
2012-05-07	7.77	7.85	7.72	7.79	73357
2012-05-08	7.74	7.74	7.64	7.69	82687
2012-05-09	7.60	7.83	7.57	7.76	184049
2012-05-10	7.85	7.85	7.66	7.69	39887
2012-05-11	7.63	7.78	7.50	7.54	80800
2012-05-14	7.45	7.63	7.42	7.56	86223
2012-05-15	7.55	7.75	7.52	7.65	66717
2012-05-16	7.70	7.75	7.46	7.47	64995
2012-05-17	7.51	7.55	7.42	7.46	68440
2012-05-18	7.45	7.56	7.36	7.39	109626
2012-05-21	7.39	7.51	7.31	7.49	99377
2012-05-22	7.51	7.51	7.08	7.13	125236
2012-05-23	7.07	7.37	6.92	7.25	100253
2012-05-24	7.25	7.44	7.03	7.18	69189
2012-05-25	7.19	7.19	7.03	7.15	54212
2012-05-29	7.23	7.34	7.10	7.29	124209
2012-05-30	7.00	7.17	6.51	6.57	293114
2012-05-31	6.59	6.63	6.52	6.55	399123
2012-06-01	6.41	6.56	6.32	6.39	231299
2012-06-04	6.45	6.57	6.45	6.52	219049
2012-06-05	6.48	6.63	6.48	6.59	163546
2012-06-06	6.64	6.80	6.64	6.73	187265
2012-06-07	6.84	7.07	6.83	6.89	176938
2012-06-08	6.91	6.96	6.80	6.89	124843
2012-06-11	7.00	7.00	6.62	6.62	128095
2012-06-12	6.52	6.65	6.47	6.61	104169
2012-06-13	6.58	6.70	6.51	6.56	87340
2012-06-14	6.59	6.73	6.51	6.59	89912
2012-06-15	6.57	6.73	6.48	6.69	181465
2012-06-18	6.65	6.73	6.51	6.53	120069
2012-06-19	6.54	6.70	6.53	6.66	118060
2012-06-20	6.68	6.82	6.64	6.70	104095
2012-06-21	6.68	6.68	6.45	6.49	92939
2012-06-22	6.51	6.70	6.51	6.68	400848
2012-06-25	6.63	6.66	6.46	6.47	74400
2012-06-26	6.51	6.54	6.37	6.42	106759
2012-06-27	6.42	6.55	6.40	6.44	140132
2012-06-28	6.37	6.68	6.37	6.66	259574
2012-06-29	6.83	6.96	6.79	6.91	136271
2012-07-02	6.92	7.02	6.77	7.02	134129
2012-07-03	7.03	7.24	6.99	7.21	45015
2012-07-05	7.22	7.26	7.11	7.17	42222
2012-07-06	7.13	7.29	7.13	7.26	102683
2012-07-09	7.22	7.45	7.17	7.41	183167
2012-07-10	7.49	7.67	7.37	7.65	143019
2012-07-11	7.69	7.77	7.55	7.73	117240
2012-07-12	7.69	7.76	7.51	7.74	182446
2012-07-13	7.75	7.95	7.69	7.88	86636
2012-07-16	7.89	7.90	7.72	7.88	108360
2012-07-17	7.91	7.98	7.84	7.98	120762
2012-07-18	7.99	8.41	7.97	8.39	128912
2012-07-19	8.40	8.40	8.20	8.35	92845
2012-07-20	8.25	8.39	8.11	8.22	114275
2012-07-23	8.08	8.08	7.90	7.95	92833
2012-07-24	7.96	7.96	7.64	7.69	85963
2012-07-25	7.77	7.84	7.55	7.65	107102
2012-07-26	7.74	7.79	7.58	7.67	52766
2012-07-27	7.68	7.95	7.66	7.92	80997
2012-07-30	7.95	8.13	7.69	7.78	163650
2012-07-31	7.74	7.83	7.63	7.73	123252
2012-08-01	7.79	7.86	7.51	7.51	188467
2012-08-02	7.48	7.60	7.32	7.36	73699
2012-08-03	7.50	7.71	7.40	7.64	61271
2012-08-06	7.65	7.80	7.58	7.70	85629
2012-08-07	7.74	7.84	7.67	7.72	72245
2012-08-08	7.65	7.82	7.65	7.72	58854
2012-08-09	7.73	7.80	7.65	7.74	81861
2012-08-10	7.74	7.84	7.71	7.77	52873
2012-08-13	7.77	7.83	7.70	7.83	70244
2012-08-14	7.85	7.92	7.56	7.64	89601
2012-08-15	7.58	7.85	7.58	7.83	105877
2012-08-16	7.84	7.98	7.73	7.98	77140
2012-08-17	7.95	8.03	7.80	8.01	80706
2012-08-20	8.00	8.08	7.85	8.06	101940
2012-08-21	9.62	10.09	9.12	9.43	895836
2012-08-22	9.50	9.71	9.37	9.55	414534
2012-08-23	9.55	9.71	9.43	9.51	281830
2012-08-24	9.47	9.64	9.25	9.51	204645
2012-08-27	9.55	9.87	9.51	9.72	364644
2012-08-28	9.72	9.84	9.69	9.78	239461
2012-08-29	9.82	9.86	9.77	9.80	217885
2012-08-30	9.75	9.82	9.49	9.52	183776
2012-08-31	9.63	9.73	9.52	9.56	164397
2012-09-04	9.55	9.70	9.26	9.61	249955
2012-09-05	9.65	9.79	9.61	9.67	224809
2012-09-06	9.70	9.87	9.56	9.71	401251
2012-09-07	9.77	9.91	9.63	9.83	293252
2012-09-10	9.85	10.00	9.71	9.91	372268
2012-09-11	9.92	9.99	9.63	9.73	142049
2012-09-12	9.73	9.73	9.45	9.56	170747
2012-09-13	9.56	9.86	9.47	9.65	313269
2012-09-14	9.73	9.75	9.54	9.65	329514
2012-09-17	9.57	9.64	9.48	9.52	246398
2012-09-18	9.54	9.57	9.37	9.50	233805
2012-09-19	9.55	9.63	9.39	9.53	321500
2012-09-20	9.49	9.63	9.42	9.48	312654
2012-09-21	9.51	9.90	9.51	9.72	334040
2012-09-24	9.65	9.82	9.62	9.68	123501
2012-09-25	9.73	9.82	9.49	9.49	193695
2012-09-26	9.54	9.61	9.37	9.44	197291
2012-09-27	9.51	9.75	9.46	9.66	191308
2012-09-28	9.59	9.71	9.51	9.51	120352
2012-10-01	9.55	9.56	9.32	9.44	116775
2012-10-02	9.46	9.47	9.17	9.29	176605
2012-10-03	9.28	9.42	9.14	9.24	103455
2012-10-04	9.26	9.39	9.06	9.28	109976
2012-10-05	9.30	9.48	9.23	9.25	107658
2012-10-08	9.23	9.34	9.07	9.25	67003
2012-10-09	9.27	9.31	9.19	9.30	139086
2012-10-10	9.29	9.43	9.28	9.37	92298
2012-10-11	9.44	9.68	9.44	9.49	97480
2012-10-12	9.47	9.47	9.14	9.25	75439
2012-10-15	9.25	9.37	9.13	9.31	69539
2012-10-16	9.35	9.44	9.17	9.25	88372
2012-10-17	9.26	9.36	9.12	9.17	62060
2012-10-18	9.18	9.27	8.97	8.97	91551
2012-10-19	8.88	9.03	8.46	8.60	179156
2012-10-22	8.60	8.95	8.60	8.85	83352
2012-10-23	8.79	8.94	8.78	8.93	81176
2012-10-24	8.98	8.98	8.76	8.86	58064
2012-10-25	8.96	8.98	8.85	8.96	62798
2012-10-26	8.93	8.99	8.70	8.90	95733
2012-10-31	8.88	8.91	8.66	8.77	61761
2012-11-01	8.80	9.19	8.70	9.01	160851
2012-11-02	9.01	9.01	8.63	8.72	97692
2012-11-05	8.68	8.90	8.68	8.84	37481
2012-11-06	8.89	9.08	8.77	8.95	69662
2012-11-07	8.82	8.82	8.41	8.63	120771
2012-11-08	8.57	8.72	8.33	8.34	70979
2012-11-09	8.26	8.33	7.57	8.24	178106
2012-11-12	8.28	8.35	8.01	8.31	87552
2012-11-13	8.30	8.39	8.22	8.30	83911
2012-11-14	8.30	8.30	8.08	8.12	79206
2012-11-15	8.09	8.19	7.99	8.03	165795
2012-11-16	8.00	8.30	7.85	8.27	128526
2012-11-19	8.33	8.45	7.99	8.14	141443
2012-11-20	9.00	9.45	8.62	9.39	591126
2012-11-21	9.12	9.61	9.12	9.56	159937
2012-11-23	9.58	9.84	9.53	9.68	81349
2012-11-26	9.62	9.83	9.60	9.82	119532
2012-11-27	9.79	9.99	9.77	9.90	98497
2012-11-28	9.89	10.16	9.37	9.89	268085
2012-11-29	9.93	10.20	9.93	10.14	128893
2012-11-30	10.32	10.49	10.17	10.46	304390
2012-12-03	10.53	10.69	10.34	10.66	223781
2012-12-04	10.67	10.67	10.31	10.36	187321
2012-12-05	10.42	10.53	10.00	10.02	374448
2012-12-06	9.43	9.88	9.41	9.87	132834
2012-12-07	9.95	10.03	9.81	9.92	98113
2012-12-10	9.91	10.14	9.89	10.11	129897
2012-12-11	10.21	10.21	9.87	10.06	127099
2012-12-12	10.08	10.13	9.83	9.84	88324
2012-12-13	9.83	9.99	9.83	9.92	53478
2012-12-14	9.86	10.07	9.77	9.92	80065
2012-12-17	9.99	10.37	9.80	10.31	254045
2012-12-18	10.31	10.49	10.28	10.44	151190
2012-12-19	10.42	10.42	10.22	10.26	105831
2012-12-20	10.34	10.49	10.03	10.37	198411
2012-12-21	10.24	10.57	9.96	10.51	633669
2012-12-24	10.49	10.55	10.26	10.40	69288
2012-12-26	10.40	10.98	10.34	10.86	298704
2012-12-27	10.99	10.99	10.39	10.81	157903
2012-12-28	10.81	10.89	10.44	10.75	90539
2012-12-31	10.73	11.10	10.49	11.08	275986
2013-01-02	11.33	11.50	11.27	11.47	268259
2013-01-03	11.45	11.64	11.27	11.43	129064
2013-01-04	11.49	11.52	11.36	11.48	98266
2013-01-07	11.38	11.50	11.38	11.46	136005
2013-01-08	11.48	11.60	11.35	11.60	203215
2013-01-09	11.60	11.60	11.37	11.52	233567
2013-01-10	11.58	11.63	11.43	11.60	72921
2013-01-11	11.58	11.65	11.47	11.57	77118
2013-01-14	11.50	11.73	11.38	11.68	119485
2013-01-15	11.57	11.72	11.44	11.62	219628
2013-01-16	11.55	11.62	11.41	11.42	90376
2013-01-17	11.50	11.73	11.50	11.64	134275
2013-01-18	11.60	11.61	11.23	11.34	318314
2013-01-22	11.40	11.50	11.25	11.41	372414
2013-01-23	11.44	11.62	11.39	11.54	415659
2013-01-24	11.60	11.75	11.58	11.73	251069
2013-01-25	11.80	11.84	11.56	11.65	137139
2013-01-28	11.65	11.84	11.60	11.77	165408
2013-01-29	11.78	11.78	11.56	11.67	107261
2013-01-30	11.69	11.84	11.45	11.56	117881
2013-01-31	11.57	12.00	11.50	11.86	210045
2013-02-01	11.95	12.10	11.94	12.06	151256
2013-02-04	11.98	11.98	11.72	11.86	191979
2013-02-05	11.96	12.19	11.85	11.94	152984
2013-02-06	11.87	12.10	11.81	12.06	105892
2013-02-07	12.02	12.02	11.47	11.66	153508
2013-02-08	11.69	12.02	11.68	11.86	86540
2013-02-11	11.84	11.96	11.78	11.86	106563
2013-02-12	11.85	12.08	11.64	12.05	112957
2013-02-13	12.03	12.23	11.99	12.16	132132
2013-02-14	12.10	12.21	12.10	12.15	66043
2013-02-15	12.20	12.47	12.05	12.40	249164
2013-02-19	11.81	12.05	9.89	11.28	902183
2013-02-20	10.73	11.22	10.58	10.63	428241
2013-02-21	10.61	10.67	10.32	10.39	347967
2013-02-22	10.39	10.48	10.01	10.09	431995
2013-02-25	10.08	10.08	9.90	9.95	519984
2013-02-26	9.99	10.21	9.89	10.13	172403
2013-02-27	10.15	10.32	10.02	10.05	203948
2013-02-28	10.01	10.35	9.96	10.21	207477
2013-03-01	10.14	10.48	10.02	10.43	321131
2013-03-04	10.40	10.53	10.24	10.44	356871
2013-03-05	10.52	10.60	10.39	10.45	198288
2013-03-06	10.45	10.60	10.40	10.52	97833
2013-03-07	10.49	10.55	10.42	10.50	114092
2013-03-08	10.54	10.67	10.42	10.55	142074
2013-03-11	10.54	10.72	10.54	10.67	88709
2013-03-12	10.67	10.86	10.58	10.77	343324
2013-03-13	10.81	11.18	10.66	10.96	219154
2013-03-14	11.01	11.20	10.85	10.98	324108
2013-03-15	10.94	11.14	10.94	11.07	295920
2013-03-18	10.93	10.93	10.78	10.85	115436
2013-03-19	10.87	11.08	10.66	10.73	76359
2013-03-20	10.76	10.83	10.65	10.77	112546
2013-03-21	10.74	10.89	10.67	10.73	74630
2013-03-22	10.74	10.84	10.50	10.55	108839
2013-03-25	10.61	10.72	10.40	10.47	130510
2013-03-26	10.49	10.71	10.49	10.67	132800
2013-03-27	10.59	10.63	10.31	10.40	197995
2013-03-28	10.47	10.66	10.44	10.50	275275
2013-04-01	10.79	10.79	10.11	10.21	195129
2013-04-02	10.29	10.59	10.22	10.24	119471
2013-04-03	10.29	10.31	10.09	10.11	78074
2013-04-04	10.09	10.16	10.00	10.11	69592
2013-04-05	10.01	10.15	9.98	10.01	165698
2013-04-08	10.05	10.14	10.00	10.07	78538
2013-04-09	10.12	10.26	10.00	10.00	104765
2013-04-10	10.06	10.27	9.99	10.23	148709
2013-04-11	10.19	10.40	10.19	10.37	178499
2013-04-12	10.30	10.48	10.15	10.16	97477
2013-04-15	10.07	10.13	9.75	9.78	146738
2013-04-16	9.88	10.13	9.84	9.90	210239
2013-04-17	9.89	10.04	9.67	9.69	132681
2013-04-18	9.73	9.87	9.53	9.58	138065
2013-04-19	9.59	9.77	9.59	9.65	106593
2013-04-22	9.72	10.16	9.44	9.58	96692
2013-04-23	9.67	9.78	9.59	9.68	83821
2013-04-24	9.64	9.97	9.64	9.89	94515
2013-04-25	9.95	10.19	9.90	9.91	70712
2013-04-26	9.90	10.05	9.56	9.57	167151
2013-04-29	9.62	9.79	9.62	9.79	84518
2013-04-30	9.79	9.99	9.74	9.99	104201
2013-05-01	9.93	9.99	9.63	9.63	177834
2013-05-02	9.70	9.73	9.61	9.64	81384
2013-05-03	9.77	10.04	9.77	9.92	105686
2013-05-06	9.89	10.14	9.89	10.06	70938
2013-05-07	10.05	10.18	10.05	10.18	49280
2013-05-08	10.14	10.22	9.94	10.00	102113
2013-05-09	10.02	10.13	9.92	9.98	48036
2013-05-10	10.02	10.09	9.92	10.07	52471
2013-05-13	10.08	10.15	9.85	9.90	73635
2013-05-14	9.93	10.19	9.91	10.19	93637
2013-05-15	10.12	10.52	10.12	10.52	127266
2013-05-16	10.52	10.67	10.40	10.66	110121
2013-05-17	10.71	10.85	10.70	10.83	128749
2013-05-20	10.77	10.85	10.75	10.83	85792
2013-05-21	10.86	10.86	10.75	10.79	60198
2013-05-22	10.77	10.95	10.65	10.72	101214
2013-05-23	10.63	10.97	10.54	10.86	110632
2013-05-24	10.77	10.86	10.70	10.78	71101
2013-05-28	10.90	11.10	10.75	11.01	203977
2013-05-29	10.85	11.00	10.10	10.16	331299
2013-05-30	10.10	10.33	10.10	10.21	224104
2013-05-31	10.12	10.34	10.12	10.27	154666
2013-06-03	10.30	10.64	10.26	10.49	295461
2013-06-04	10.53	10.57	10.20	10.34	144113
2013-06-05	10.38	10.52	10.31	10.35	120011
2013-06-06	10.36	10.49	10.24	10.44	90673
2013-06-07	10.52	10.52	10.39	10.48	69078
2013-06-10	10.50	10.65	10.40	10.62	60554
2013-06-11	10.52	10.52	10.25	10.31	79817
2013-06-12	10.35	10.50	10.16	10.18	70197
2013-06-13	10.15	10.39	10.15	10.38	110953
2013-06-14	10.40	10.40	10.12	10.21	109643
2013-06-17	10.33	10.37	10.21	10.27	90104
2013-06-18	10.26	10.39	10.17	10.27	108109
2013-06-19	10.30	10.39	10.21	10.27	91777
2013-06-20	10.16	10.39	9.93	10.00	162733
2013-06-21	10.04	10.15	9.96	10.13	264744
2013-06-24	10.04	10.22	10.00	10.10	96268
2013-06-25	10.18	10.18	10.00	10.12	94771
2013-06-26	10.18	10.18	10.02	10.05	79786
2013-06-27	10.15	10.46	10.12	10.33	102782
2013-06-28	10.28	10.39	10.10	10.26	287006
2013-07-01	10.27	10.54	10.27	10.52	59470
2013-07-02	10.52	10.59	10.24	10.39	115583
2013-07-03	10.31	10.63	10.31	10.60	50261
2013-07-05	10.75	10.79	10.60	10.79	63049
2013-07-08	10.78	10.85	10.64	10.85	98693
2013-07-09	10.88	11.06	10.85	11.04	96113
2013-07-10	11.00	11.23	10.92	11.18	64695
2013-07-11	11.26	11.28	11.04	11.22	126346
2013-07-12	11.16	11.30	11.12	11.26	73054
2013-07-15	11.24	11.40	11.19	11.31	81064
2013-07-16	11.29	11.39	11.24	11.25	74846
2013-07-17	11.34	11.40	11.24	11.37	84742
2013-07-18	11.37	11.55	11.29	11.44	59178
2013-07-19	11.38	11.46	11.32	11.42	50957
2013-07-22	11.36	11.50	11.36	11.47	67013
2013-07-23	11.49	11.49	11.22	11.25	59287
2013-07-24	11.33	11.44	11.02	11.22	42895
2013-07-25	11.22	11.50	11.20	11.49	67332
2013-07-26	11.36	11.49	11.12	11.21	40086
2013-07-29	11.18	11.19	11.05	11.07	50696
2013-07-30	11.15	11.15	10.81	10.91	74124
2013-07-31	10.98	11.00	10.76	10.88	51306
2013-08-01	10.97	11.05	10.81	10.96	53387
2013-08-02	10.92	11.26	10.92	11.20	48889
2013-08-05	11.14	11.54	11.14	11.53	78014
2013-08-06	11.49	11.49	11.17	11.23	81937
2013-08-07	11.16	11.19	10.95	11.01	53156
2013-08-08	11.10	11.10	10.81	10.83	93450
2013-08-09	10.83	10.88	10.70	10.71	117511
2013-08-12	10.59	10.95	10.59	10.94	40545
2013-08-13	10.95	10.95	10.76	10.82	39200
2013-08-14	10.79	10.98	10.78	10.80	65059
2013-08-15	10.62	10.75	10.50	10.53	65573
2013-08-16	10.47	10.60	10.45	10.45	84250
2013-08-19	10.41	10.70	10.41	10.59	134133
2013-08-20	11.00	11.27	10.80	11.23	199136
2013-08-21	11.16	11.21	10.72	10.73	145905
2013-08-22	10.79	11.10	10.74	11.05	72590
2013-08-23	11.04	11.09	10.78	10.81	76230
2013-08-26	10.76	11.08	10.75	10.97	152867
2013-08-27	10.82	10.98	10.57	10.57	156572
2013-08-28	10.55	10.94	10.55	10.73	76739
2013-08-29	10.72	11.02	10.69	11.02	82131
2013-08-30	11.00	11.00	10.63	10.69	129943
2013-09-03	10.85	11.00	10.77	10.93	134031
2013-09-04	10.82	11.00	10.82	10.98	114643
2013-09-05	10.97	11.00	10.81	10.94	69762
2013-09-06	10.97	10.98	10.75	10.92	44377
2013-09-09	10.93	10.98	10.86	10.96	52689
2013-09-10	11.00	11.10	10.95	10.99	72842
2013-09-11	10.93	11.07	10.91	11.04	55013
2013-09-12	10.99	11.00	10.81	10.94	63286
2013-09-13	11.00	11.04	10.83	10.99	42381
2013-09-16	11.10	11.11	11.05	11.10	90476
2013-09-17	11.07	11.22	11.03	11.17	80081
2013-09-18	11.17	11.34	11.02	11.30	55803
2013-09-19	11.30	11.47	11.18	11.46	69818
2013-09-20	11.46	11.50	11.25	11.39	161731
2013-09-23	11.34	11.45	11.32	11.40	62938
2013-09-24	11.34	11.46	11.13	11.37	69154
2013-09-25	11.34	11.39	11.16	11.17	41218
2013-09-26	11.16	11.21	11.04	11.21	71615
2013-09-27	11.11	11.22	11.01	11.14	41660
2013-09-30	10.99	11.22	10.85	11.19	115394
2013-10-01	11.21	11.23	11.09	11.19	71387
2013-10-02	11.11	11.21	10.98	11.12	79265
2013-10-03	11.07	11.07	10.85	10.89	71643
2013-10-04	10.86	11.05	10.85	11.03	39939
2013-10-07	10.91	10.95	10.85	10.85	87563
2013-10-08	10.82	10.85	10.61	10.66	83363
2013-10-09	10.73	10.86	10.54	10.77	101141
2013-10-10	10.88	11.08	10.82	11.03	69724
2013-10-11	10.97	11.33	10.94	11.33	66576
2013-10-14	11.40	11.68	11.35	11.65	187398
2013-10-15	11.58	11.69	11.46	11.64	122581
2013-10-16	11.69	11.75	11.61	11.70	81006
2013-10-17	11.67	11.88	11.65	11.88	129760
2013-10-18	11.98	12.00	11.82	12.00	147459
2013-10-21	11.97	12.24	11.97	12.20	111825
2013-10-22	12.23	12.38	12.01	12.28	95292
2013-10-23	12.25	12.35	12.15	12.32	90614
2013-10-24	12.32	12.40	12.27	12.35	57002
2013-10-25	12.40	12.40	12.16	12.24	49213
2013-10-28	12.21	12.32	12.15	12.22	72848
2013-10-29	12.22	12.35	12.15	12.20	63750
2013-10-30	12.24	12.24	11.93	11.98	76665
2013-10-31	12.02	12.20	11.87	11.96	94710
2013-11-01	11.95	12.01	11.57	11.79	133524
2013-11-04	11.80	12.08	11.79	12.03	157831
2013-11-05	11.93	12.09	11.73	11.77	96372
2013-11-06	11.89	11.89	11.69	11.81	43623
2013-11-07	11.91	11.99	11.61	11.73	79053
2013-11-08	11.74	12.13	11.74	12.08	95395
2013-11-11	12.02	12.16	12.01	12.10	79852
2013-11-12	12.02	12.27	12.01	12.27	74308
2013-11-13	12.19	12.37	12.11	12.36	82990
2013-11-14	12.36	12.50	12.30	12.40	118705
2013-11-15	12.45	12.48	12.33	12.47	79409
2013-11-18	12.48	12.61	12.38	12.58	167693
2013-11-19	13.10	14.12	12.80	13.08	721881
2013-11-20	13.30	14.28	13.30	14.07	461096
2013-11-21	14.20	15.42	13.98	15.41	591160
2013-11-22	15.34	15.40	14.82	14.99	304698
2013-11-25	15.00	15.15	14.94	15.00	327948
2013-11-26	15.00	15.03	14.82	15.00	408865
2013-11-27	14.98	15.50	14.83	15.43	312504
2013-11-29	15.55	15.61	15.26	15.30	147605
2013-12-02	15.30	15.36	15.01	15.25	249175
2013-12-03	15.20	15.58	15.11	15.28	315852
2013-12-04	15.17	15.22	14.83	15.05	304899
2013-12-05	15.07	15.45	14.87	15.35	407157
2013-12-06	15.46	16.02	15.38	15.80	616112
2013-12-09	15.87	16.09	15.21	15.63	488157
2013-12-10	15.63	15.72	15.02	15.09	312395
2013-12-11	15.18	15.39	14.78	14.89	308542
2013-12-12	14.95	15.01	14.83	14.96	444427
2013-12-13	14.95	15.13	14.76	14.88	198581
2013-12-16	14.73	15.19	14.70	14.80	259068
2013-12-17	14.82	14.96	14.70	14.92	176576
2013-12-18	14.91	15.06	14.82	15.04	318785
2013-12-19	15.04	15.10	14.65	14.67	163255
2013-12-20	14.74	15.56	14.73	15.13	991718
2013-12-23	15.16	15.23	14.85	15.22	317497
2013-12-24	15.25	15.55	14.74	15.44	129605
2013-12-26	15.53	15.60	15.00	15.24	256629
2013-12-27	15.32	15.65	15.13	15.62	268137
2013-12-30	15.66	15.68	15.25	15.49	203759
2013-12-31	15.49	15.72	15.25	15.68	352194
2014-01-02	15.58	15.58	15.15	15.23	190248
2014-01-03	15.23	15.64	15.23	15.54	225232
2014-01-06	15.50	15.50	15.12	15.13	225780
2014-01-07	15.24	15.36	15.14	15.17	149534
2014-01-08	15.19	15.30	14.94	15.04	193795
2014-01-09	15.09	15.09	14.91	14.99	126611
2014-01-10	14.99	15.08	14.80	15.04	139033
2014-01-13	14.92	14.99	14.48	14.59	231617
2014-01-14	14.61	14.80	14.59	14.71	209368
2014-01-15	14.83	14.94	14.70	14.81	251597
2014-01-16	14.73	14.88	14.65	14.87	202720
2014-01-17	14.81	14.90	14.73	14.74	99914
2014-01-21	14.82	14.98	14.82	14.97	158948
2014-01-22	14.97	14.99	14.75	14.76	146619
2014-01-23	14.66	14.88	14.49	14.71	161111
2014-01-24	14.58	14.64	14.06	14.18	191406
2014-01-27	14.21	14.85	14.18	14.61	244106
2014-01-28	14.65	14.83	14.49	14.53	157529
2014-01-29	14.40	14.71	14.21	14.38	159598
2014-01-30	14.55	14.72	14.43	14.59	133570
2014-01-31	14.42	14.67	14.42	14.61	182197
2014-02-03	14.56	14.56	14.00	14.05	217505
2014-02-04	14.12	14.15	13.73	13.81	122639
2014-02-05	13.69	13.96	13.44	13.63	124552
2014-02-06	13.71	13.84	13.47	13.57	176931
2014-02-07	13.59	13.78	13.47	13.57	127999
2014-02-10	13.60	13.78	13.43	13.75	172121
2014-02-11	13.76	13.99	13.69	13.96	122185
2014-02-12	13.98	14.23	13.98	14.13	113545
2014-02-13	14.03	14.31	14.00	14.26	125839
2014-02-14	14.27	14.43	14.04	14.28	122656
2014-02-18	13.78	14.95	13.65	14.58	270984
2014-02-19	14.51	14.59	14.00	14.05	166808
2014-02-20	14.10	14.51	14.02	14.38	137557
2014-02-21	14.46	14.55	14.22	14.25	85814
2014-02-24	14.26	14.26	14.04	14.16	113532
2014-02-25	14.12	14.21	14.00	14.05	112554
2014-02-26	14.07	14.35	14.00	14.22	159267
2014-02-27	14.15	14.29	14.07	14.29	40932
2014-02-28	14.30	14.53	14.15	14.17	111986
2014-03-03	14.04	14.11	13.70	14.06	110316
2014-03-04	14.27	14.90	14.27	14.59	228819
2014-03-05	14.53	14.58	14.26	14.33	97467
2014-03-06	14.33	14.38	13.95	14.08	179840
2014-03-07	14.21	14.21	13.91	14.06	71195
2014-03-10	14.00	14.17	13.80	14.02	109008
2014-03-11	13.99	14.11	13.71	13.75	69126
2014-03-12	13.70	13.96	13.69	13.94	107986
2014-03-13	14.00	14.00	13.54	13.69	115735
2014-03-14	13.68	13.93	13.63	13.73	59722
2014-03-17	13.78	13.99	13.69	13.84	79710
2014-03-18	13.89	14.32	13.84	14.31	162369
2014-03-19	14.25	14.29	14.07	14.23	99561
2014-03-20	14.17	14.29	14.06	14.25	84356
2014-03-21	14.26	14.49	14.21	14.43	267212
2014-03-24	14.41	14.69	14.08	14.28	123131
2014-03-25	14.38	14.73	14.29	14.40	85302
2014-03-26	14.51	14.80	14.24	14.45	199771
2014-03-27	14.47	14.47	14.16	14.28	109143
2014-03-28	14.26	14.60	14.10	14.19	148590
2014-03-31	14.24	14.45	14.10	14.39	182491
2014-04-01	14.37	14.65	14.35	14.63	167833
2014-04-02	14.62	14.67	14.43	14.52	117692
2014-04-03	14.56	14.60	14.24	14.34	132932
2014-04-04	14.37	14.40	13.74	13.79	154518
2014-04-07	13.76	13.90	13.42	13.55	180691
2014-04-08	13.61	13.79	13.52	13.73	127694
2014-04-09	13.82	14.10	13.62	14.03	160609
2014-04-10	14.06	14.06	13.45	13.50	141868
2014-04-11	13.37	13.56	13.25	13.28	99054
2014-04-14	13.41	13.56	13.18	13.37	171771
2014-04-15	13.39	13.46	12.98	13.22	108050
2014-04-16	13.37	13.39	13.11	13.35	85120
2014-04-17	13.30	13.57	13.29	13.52	73891
2014-04-21	13.49	13.70	13.41	13.58	70123
2014-04-22	13.57	13.82	13.55	13.68	76825
2014-04-23	13.68	13.77	13.47	13.50	88463
2014-04-24	13.61	13.65	13.42	13.53	128098
2014-04-25	13.43	13.45	12.97	13.06	131544
2014-04-28	13.10	13.33	12.69	12.91	95114
2014-04-29	12.99	13.16	12.87	12.97	140117
2014-04-30	12.94	13.10	12.65	13.02	134857
2014-05-01	12.95	13.17	12.74	12.98	222754
2014-05-02	13.50	14.06	13.50	13.82	321856
2014-05-05	13.79	13.81	13.55	13.65	163210
2014-05-06	13.60	13.77	13.51	13.53	150100
2014-05-07	13.59	13.68	13.40	13.68	277608
2014-05-08	13.60	14.00	13.53	13.61	176409
2014-05-09	13.55	13.96	13.51	13.93	102339
2014-05-12	14.00	14.37	13.97	14.20	194900
2014-05-13	14.21	14.29	13.92	13.96	177357
2014-05-14	13.96	14.10	13.43	13.47	145344
2014-05-15	13.45	13.53	13.18	13.37	149252
2014-05-16	13.34	13.64	13.26	13.60	102202
2014-05-19	13.62	14.02	13.62	13.92	115765
2014-05-20	13.92	13.92	13.38	13.46	182876
2014-05-21	13.54	13.64	13.32	13.42	93181
2014-05-22	13.52	13.67	13.47	13.54	69468
2014-05-23	13.57	13.96	13.54	13.96	99849
2014-05-27	14.05	14.48	13.99	14.47	219500
2014-05-28	13.61	13.64	11.78	11.80	1257468
2014-05-29	11.83	13.00	11.54	12.84	1006869
2014-05-30	13.00	13.00	12.40	12.41	407004
2014-06-02	12.42	12.47	11.88	11.97	397772
2014-06-03	11.97	12.06	11.65	11.73	253918
2014-06-04	11.72	11.73	11.30	11.43	445072
2014-06-05	11.51	11.84	11.45	11.79	281406
2014-06-06	11.89	11.95	11.72	11.82	304360
2014-06-09	11.82	11.94	11.64	11.86	239887
2014-06-10	11.83	11.88	11.75	11.85	140942
2014-06-11	11.82	11.98	11.75	11.88	188791
2014-06-12	11.84	12.01	11.75	11.79	205822
2014-06-13	11.77	11.94	11.76	11.83	135766
2014-06-16	11.83	11.96	11.76	11.81	157834
2014-06-17	11.76	12.07	11.68	11.94	159546
2014-06-18	11.91	11.98	11.72	11.91	182814
2014-06-19	11.92	11.99	11.77	11.86	156528
2014-06-20	11.95	12.08	11.83	12.01	261164
2014-06-23	12.12	12.12	11.72	11.93	200905
2014-06-24	11.89	12.28	11.81	11.84	284136
2014-06-25	11.80	12.03	11.64	12.00	177159
2014-06-26	12.00	12.00	11.80	11.94	125016
2014-06-27	11.88	12.02	11.82	11.94	668321
2014-06-30	11.94	11.99	11.82	11.92	164578
2014-07-01	11.96	12.20	11.96	12.09	195341
2014-07-02	12.08	12.25	12.03	12.09	128490
2014-07-03	12.08	12.30	12.01	12.22	73501
2014-07-07	12.20	12.20	11.94	11.97	170161
2014-07-08	11.95	11.99	11.75	11.88	399063
2014-07-09	11.92	11.99	11.80	11.83	154154
2014-07-10	11.75	11.83	11.55	11.61	193643
2014-07-11	11.58	11.65	11.41	11.52	160451
2014-07-14	11.61	11.61	11.47	11.56	149883
2014-07-15	11.59	11.62	11.45	11.52	159745
2014-07-16	11.58	11.64	11.41	11.47	243220
2014-07-17	11.43	11.59	11.19	11.25	203995
2014-07-18	11.22	11.48	11.20	11.42	227114
2014-07-21	11.39	11.48	11.27	11.38	219558
2014-07-22	11.47	11.80	11.40	11.62	190498
2014-07-23	11.61	11.84	11.60	11.68	247313
2014-07-24	11.72	11.81	11.46	11.66	339985
2014-07-25	11.53	11.81	11.50	11.75	231051
2014-07-28	11.76	11.76	11.46	11.49	182254
2014-07-29	11.52	11.59	11.31	11.49	173989
2014-07-30	11.59	11.61	11.40	11.44	167964
2014-07-31	11.40	11.40	11.06	11.10	299856
2014-08-01	11.10	11.13	10.95	11.05	207067
2014-08-04	11.05	11.17	10.96	11.02	247559
2014-08-05	10.96	11.19	10.84	11.19	180743
2014-08-06	11.12	11.46	11.12	11.36	81938
2014-08-07	11.39	11.42	11.20	11.26	63137
2014-08-08	11.25	11.45	11.19	11.32	155936
2014-08-11	11.32	11.66	11.32	11.54	167192
2014-08-12	11.75	12.10	11.43	11.56	185829
2014-08-13	11.80	11.80	11.56	11.68	130049
2014-08-14	11.65	12.06	11.65	11.89	208559
2014-08-15	12.06	12.08	11.59	11.73	195839
2014-08-18	11.83	11.95	11.76	11.92	100655
2014-08-19	11.97	12.05	11.90	11.99	155193
2014-08-20	11.99	12.09	11.53	11.70	134007
2014-08-21	11.68	11.73	11.51	11.66	91401
2014-08-22	11.69	11.89	11.61	11.85	131424
2014-08-25	11.99	12.02	11.77	11.99	223626
2014-08-26	12.35	13.21	12.20	13.09	587834
2014-08-27	13.13	13.21	12.81	12.97	353181
2014-08-28	12.87	13.11	12.81	13.01	177621
2014-08-29	13.03	13.17	12.92	13.16	143728
2014-09-02	13.22	13.36	13.04	13.36	205941
2014-09-03	13.45	13.48	13.17	13.23	181393
2014-09-04	13.28	13.47	13.21	13.31	176322
2014-09-05	13.27	13.58	13.17	13.54	179840
2014-09-08	13.55	13.75	13.55	13.68	129245
2014-09-09	13.65	13.66	13.36	13.39	121688
2014-09-10	13.34	13.68	13.26	13.63	478943
2014-09-11	13.47	13.58	13.41	13.58	164414
2014-09-12	13.61	13.61	13.19	13.30	126395
2014-09-15	13.33	13.33	13.06	13.21	189794
2014-09-16	13.16	13.33	13.12	13.18	100476
2014-09-17	13.14	13.32	13.09	13.20	108293
2014-09-18	13.26	13.34	13.21	13.28	76401
2014-09-19	13.33	13.38	12.88	13.05	298186
2014-09-22	12.95	13.00	12.77	12.88	102253
2014-09-23	12.86	12.92	12.64	12.65	125348
2014-09-24	12.66	12.79	12.52	12.71	82403
2014-09-25	12.63	12.64	12.33	12.43	123274
2014-09-26	12.48	12.75	12.23	12.71	183728
2014-09-29	12.60	12.63	12.40	12.52	101817
2014-09-30	12.48	12.56	12.29	12.29	190378
2014-10-01	12.27	12.42	12.13	12.18	228194
2014-10-02	12.18	12.34	12.11	12.23	211188
2014-10-03	12.46	12.49	12.22	12.24	303935
2014-10-06	12.26	12.30	12.01	12.14	180246
2014-10-07	12.03	12.20	11.93	11.98	291609
2014-10-08	11.93	12.37	11.92	12.29	225843
2014-10-09	12.26	12.29	11.92	11.95	165158
2014-10-10	11.92	12.17	11.76	11.82	152074
2014-10-13	11.79	12.14	11.75	11.97	181634
2014-10-14	12.08	12.35	11.86	12.13	116255
2014-10-15	12.00	12.35	11.96	12.27	220454
2014-10-16	12.08	12.49	12.07	12.35	225579
2014-10-17	12.51	12.51	12.24	12.37	160969
2014-10-20	12.23	12.33	11.91	11.92	211669
2014-10-21	12.02	12.03	11.75	11.93	226513
2014-10-22	11.94	12.17	11.85	11.86	103669
2014-10-23	12.00	12.22	11.96	12.15	136758
2014-10-24	12.18	12.34	12.14	12.32	100477
2014-10-27	12.19	12.41	12.11	12.36	103744
2014-10-28	12.41	12.95	12.38	12.91	173579
2014-10-29	12.88	12.95	12.74	12.81	167372
2014-10-30	12.77	13.17	12.77	13.13	152201
2014-10-31	13.26	13.43	13.14	13.31	200967
2014-11-03	13.38	13.43	13.21	13.33	205214
2014-11-04	13.25	13.50	13.25	13.49	114871
2014-11-05	13.54	13.67	13.36	13.49	130269
2014-11-06	13.46	13.67	13.41	13.64	88531
2014-11-07	13.67	13.67	13.33	13.57	179474
2014-11-10	13.50	13.70	13.30	13.70	94536
2014-11-11	13.63	13.74	13.50	13.60	117600
2014-11-12	13.55	13.90	13.55	13.87	109234
2014-11-13	13.84	13.85	13.74	13.68	26719
2014-11-14	13.62	13.69	13.43	13.60	117841
2014-11-17	13.54	13.55	13.37	13.38	83611
2014-11-18	13.40	13.79	13.36	13.63	107980
2014-11-19	13.58	13.58	13.25	13.30	91269
2014-11-20	13.25	13.57	13.25	13.54	89904
2014-11-21	13.63	13.71	13.33	13.40	193942
2014-11-24	13.40	13.77	13.39	13.71	201374
2014-11-25	12.87	13.50	12.35	12.43	544696
2014-11-26	12.46	12.58	12.05	12.13	372366
2014-11-28	12.13	12.25	11.90	11.93	171246
2014-12-01	11.87	11.96	11.74	11.74	241741
2014-12-02	11.77	12.32	11.75	12.10	196538
2014-12-03	12.07	12.20	11.96	11.97	264495
2014-12-04	11.97	12.12	11.93	12.02	133252
2014-12-05	12.02	12.35	12.02	12.22	145732
2014-12-08	12.21	12.36	12.10	12.10	181170
2014-12-09	12.04	12.56	11.98	12.53	198459
2014-12-10	12.44	12.51	12.21	12.25	187382
2014-12-11	12.19	12.48	12.10	12.13	146666
2014-12-12	11.96	12.17	11.94	12.03	141787
2014-12-15	12.05	12.19	11.94	11.96	205918
2014-12-16	11.94	12.25	11.93	11.95	289181
2014-12-17	11.95	12.26	11.91	12.26	223872
2014-12-18	12.35	12.45	12.30	12.31	169081
2014-12-19	12.28	12.50	12.21	12.41	844767
2014-12-22	12.37	12.64	12.20	12.60	195730
2014-12-23	12.60	12.70	12.40	12.48	131420
2014-12-24	12.47	12.69	12.41	12.61	56955
2014-12-26	12.69	12.78	12.61	12.70	71134
2014-12-29	12.71	12.84	12.44	12.54	148337
2014-12-30	12.46	12.63	12.45	12.55	143500
2014-12-31	12.57	12.75	12.50	12.51	137908
2015-01-02	12.55	12.69	12.03	12.14	129853
2015-01-05	12.04	12.18	11.82	11.88	154074
2015-01-06	11.83	12.03	11.80	11.90	251886
2015-01-07	11.99	12.11	11.91	12.10	187470
2015-01-08	12.24	12.28	12.02	12.06	409796
2015-01-09	12.02	12.11	11.95	11.97	157126
2015-01-12	11.97	12.02	11.68	11.76	165140
2015-01-13	11.79	12.06	11.58	11.80	174975
2015-01-14	11.61	11.84	11.50	11.62	98618
2015-01-15	11.67	11.74	11.36	11.48	180156
2015-01-16	11.42	11.77	11.41	11.75	147684
2015-01-20	11.78	11.87	11.61	11.83	149645
2015-01-21	11.83	12.05	11.74	12.04	180818
2015-01-22	12.06	12.49	11.93	12.43	202780
2015-01-23	12.44	12.47	12.18	12.31	133815
2015-01-26	12.34	12.39	12.11	12.27	161647
2015-01-27	12.15	12.63	12.12	12.44	210809
2015-01-28	12.50	12.57	12.14	12.18	129341
2015-01-29	12.21	12.76	12.19	12.75	201898
2015-01-30	12.62	12.71	12.35	12.38	196157
2015-02-02	12.49	12.75	12.13	12.68	186280
2015-02-03	12.78	13.15	12.71	12.99	221766
2015-02-04	12.94	13.07	12.63	12.65	119820
2015-02-05	12.67	12.89	12.61	12.87	90801
2015-02-06	12.93	12.99	12.73	12.87	112530
2015-02-09	12.76	12.91	12.58	12.60	86442
2015-02-10	12.69	12.80	12.50	12.72	107926
2015-02-11	12.65	13.00	12.60	12.73	75860
2015-02-12	12.82	12.88	12.71	12.85	92993
2015-02-13	12.86	12.91	12.80	12.81	74877
2015-02-17	12.79	12.91	12.65	12.88	134450
2015-02-18	12.82	13.07	12.82	13.05	88354
2015-02-19	13.05	13.17	12.84	12.94	125572
2015-02-20	12.87	12.94	12.63	12.68	171655
2015-02-23	12.62	12.96	12.53	12.95	121989
2015-02-24	12.02	12.10	10.52	11.01	1503787
2015-02-25	11.16	11.25	10.59	11.01	559692
2015-02-26	11.01	11.06	10.17	10.24	668354
2015-02-27	10.28	10.45	10.20	10.23	417204
2015-03-02	10.19	10.35	10.08	10.17	359108
2015-03-03	10.13	10.16	9.80	10.07	271329
2015-03-04	10.09	10.14	9.91	10.05	267002
2015-03-05	10.03	10.24	9.96	10.21	151218
2015-03-06	10.15	10.19	9.92	10.03	169799
2015-03-09	10.04	10.14	10.01	10.10	157794
2015-03-10	10.04	10.13	9.83	10.09	213265
2015-03-11	10.12	10.17	9.94	10.15	233962
2015-03-12	10.16	10.50	10.13	10.47	282271
2015-03-13	10.50	10.74	10.33	10.62	462561
2015-03-16	10.64	10.73	10.54	10.60	186812
2015-03-17	10.55	10.70	10.51	10.68	185799
2015-03-18	10.65	11.08	10.62	11.01	280981
2015-03-19	10.99	10.99	10.83	10.90	132736
2015-03-20	10.95	11.12	10.93	11.10	348361
2015-03-23	11.05	11.30	11.01	11.21	193971
2015-03-24	11.22	11.22	10.53	10.74	318381
2015-03-25	10.74	10.91	10.67	10.75	166305
2015-03-26	10.70	10.80	10.59	10.75	128364
2015-03-27	10.76	10.79	10.34	10.49	145028
2015-03-30	10.47	10.56	10.43	10.54	126632
2015-03-31	10.49	10.86	10.29	10.81	306011
2015-04-01	10.72	10.91	10.47	10.66	147931
2015-04-02	10.65	10.77	10.54	10.61	82866
2015-04-06	10.60	10.89	10.58	10.73	121241
2015-04-07	10.71	10.97	10.69	10.89	158808
2015-04-08	10.92	11.18	10.92	11.05	197197
2015-04-09	11.03	11.14	10.88	10.96	90354
2015-04-10	11.20	11.20	10.93	11.04	121064
2015-04-13	11.04	11.23	11.01	11.05	94087
2015-04-14	11.06	11.23	10.99	11.19	144219
2015-04-15	11.20	11.35	11.14	11.32	111691
2015-04-16	11.27	11.40	11.15	11.34	94920
2015-04-17	11.25	11.41	11.05	11.16	208249
2015-04-20	11.20	11.34	11.18	11.24	66345
2015-04-21	11.26	11.26	10.92	11.03	86946
2015-04-22	11.01	11.26	11.00	11.26	105214
2015-04-23	11.22	11.42	11.08	11.09	214842
2015-04-24	11.13	11.19	11.02	11.19	105840
2015-04-27	11.21	11.39	11.05	11.11	81191
2015-04-28	11.14	11.38	11.14	11.38	141799
2015-04-29	11.34	11.37	11.03	11.05	83236
2015-04-30	11.00	11.01	10.70	10.73	161822
2015-05-01	10.75	10.79	10.53	10.75	87503
2015-05-04	10.75	10.95	10.68	10.73	86101
2015-05-05	10.71	10.84	10.35	10.46	188822
2015-05-06	10.47	10.50	10.12	10.13	194316
2015-05-07	10.11	10.43	10.10	10.40	130632
2015-05-08	10.53	10.75	10.50	10.69	174353
2015-05-11	10.55	10.77	10.55	10.57	92702
2015-05-12	10.53	10.60	10.25	10.50	83751
2015-05-13	10.56	10.65	10.48	10.59	79959
2015-05-14	10.61	10.75	10.54	10.64	134924
2015-05-15	10.59	10.68	10.50	10.55	109758
2015-05-18	10.54	10.70	10.49	10.63	187587
2015-05-19	10.64	10.64	10.49	10.53	168502
2015-05-20	10.54	10.74	10.50	10.71	134788
2015-05-21	10.70	10.81	10.66	10.75	66613
2015-05-22	10.75	10.83	10.67	10.71	82051
2015-05-26	10.71	10.71	10.43	10.65	161305
2015-05-27	10.65	10.94	10.65	10.91	122350
2015-05-28	10.90	10.93	10.83	10.90	104042
2015-05-29	10.87	10.91	10.73	10.78	134985
2015-06-01	10.79	10.88	10.57	10.79	177796
2015-06-02	10.10	11.00	10.10	10.81	473424
2015-06-03	10.81	11.50	10.68	11.35	420593
2015-06-04	11.26	11.45	11.06	11.09	240382
2015-06-05	11.05	11.34	10.89	11.20	206477
2015-06-08	11.14	11.35	11.01	11.21	238537
2015-06-09	11.18	11.39	11.08	11.29	93031
2015-06-10	11.27	11.63	11.24	11.46	191600
2015-06-11	11.50	11.50	11.33	11.35	145603
2015-06-12	11.28	11.63	11.16	11.58	184312
2015-06-15	11.45	11.60	11.20	11.46	167973
2015-06-16	11.46	11.49	11.24	11.39	128538
2015-06-17	11.44	11.51	11.31	11.34	89819
2015-06-18	11.38	11.57	11.36	11.52	136830
2015-06-19	11.56	11.70	11.43	11.64	172270
2015-06-22	11.65	11.74	11.54	11.59	100800
2015-06-23	11.62	11.77	11.54	11.76	70663
2015-06-24	11.76	11.84	11.71	11.83	166382
2015-06-25	11.86	12.04	11.81	12.04	148473
2015-06-26	12.04	12.25	11.95	12.23	759499
2015-06-29	12.10	12.27	11.93	11.95	210456
2015-06-30	11.96	12.06	11.74	11.86	166975
2015-07-01	11.92	12.22	11.82	12.01	203718
2015-07-02	12.05	12.07	11.78	11.85	113344
2015-07-06	11.75	11.82	11.57	11.72	148457
2015-07-07	11.76	11.76	11.46	11.49	190840
2015-07-08	11.41	11.49	11.03	11.19	368097
2015-07-09	11.35	11.49	11.15	11.15	160017
2015-07-10	11.28	11.45	11.16	11.33	139869
2015-07-13	11.41	11.46	11.27	11.33	149623
2015-07-14	11.32	11.47	11.22	11.47	91565
2015-07-15	11.48	11.49	11.20	11.29	128013
2015-07-16	11.36	11.52	11.25	11.34	82318
2015-07-17	11.39	11.39	11.09	11.16	111641
2015-07-20	11.21	11.21	10.85	10.91	193137
2015-07-21	10.00	11.14	10.00	10.88	122934
2015-07-22	10.78	11.09	10.78	11.07	136551
2015-07-23	11.05	11.13	10.98	11.07	91811
2015-07-24	11.02	11.09	10.86	10.95	138870
2015-07-27	10.85	11.02	10.85	11.00	96106
2015-07-28	11.02	11.20	10.92	11.18	128810
2015-07-29	11.18	11.30	11.03	11.12	164473
2015-07-30	11.03	11.63	11.03	11.38	369798
2015-07-31	11.44	11.49	11.23	11.43	109982
2015-08-03	11.43	11.54	11.26	11.47	161970
2015-08-04	11.51	11.55	11.36	11.41	109754
2015-08-05	11.49	11.85	11.42	11.57	193205
2015-08-06	11.59	11.60	11.46	11.58	121309
2015-08-07	11.56	11.67	11.38	11.65	103884
2015-08-10	11.71	12.03	11.65	11.84	175522
2015-08-11	11.77	11.99	11.58	11.78	186773
2015-08-12	11.71	11.86	11.59	11.71	117873
2015-08-13	11.74	11.88	11.66	11.73	137581
2015-08-14	11.66	12.11	11.66	12.09	170220
2015-08-17	12.07	12.35	11.90	12.24	191018
2015-08-18	12.26	12.31	11.75	11.75	144443
2015-08-19	11.70	11.80	11.55	11.68	114468
2015-08-20	11.60	12.05	11.59	11.71	290374
2015-08-21	11.54	11.78	11.45	11.70	204141
2015-08-24	11.23	11.72	11.02	11.05	286668
2015-08-25	10.95	10.95	8.80	8.81	1244682
2015-08-26	8.96	9.21	8.18	8.20	868583
2015-08-27	8.34	8.63	8.26	8.53	733732
2015-08-28	8.56	8.82	8.50	8.64	613922
2015-08-31	8.61	8.83	8.56	8.69	301011
2015-09-01	8.60	8.65	8.31	8.38	310731
2015-09-02	8.52	8.62	8.37	8.54	214661
2015-09-03	8.54	8.64	8.44	8.51	194055
2015-09-04	8.39	8.56	8.31	8.41	296079
2015-09-08	8.53	8.62	8.36	8.53	238915
2015-09-09	8.62	8.62	8.42	8.48	232327
2015-09-10	8.39	8.53	8.32	8.52	258638
2015-09-11	8.45	8.59	8.40	8.53	188748
2015-09-14	8.55	8.55	8.31	8.37	182350
2015-09-15	8.40	8.50	8.35	8.39	416874
2015-09-16	8.41	8.83	8.41	8.72	301174
2015-09-17	8.69	8.82	8.58	8.66	135433
2015-09-18	8.57	8.66	8.30	8.33	408742
2015-09-21	8.36	8.44	8.20	8.22	143084
2015-09-22	8.17	8.31	8.13	8.24	211243
2015-09-23	8.46	8.85	8.35	8.45	384151
2015-09-24	8.31	8.54	8.19	8.51	285818
2015-09-25	8.62	8.76	8.46	8.70	230527
2015-09-28	8.64	8.76	8.48	8.54	201994
2015-09-29	8.58	8.70	8.50	8.55	196520
2015-09-30	8.58	8.72	8.48	8.67	230227
2015-10-01	8.67	8.67	8.28	8.39	262359
2015-10-02	8.35	8.67	8.28	8.66	145246
2015-10-05	8.75	9.45	8.71	9.41	349130
2015-10-06	9.41	9.53	9.17	9.43	213779
2015-10-07	9.35	9.70	9.35	9.65	248010
2015-10-08	9.58	9.69	9.49	9.67	132896
2015-10-09	9.69	9.74	9.45	9.49	180894
2015-10-12	9.56	9.59	9.40	9.47	123420
2015-10-13	9.44	9.50	9.25	9.29	159029
2015-10-14	9.30	9.40	9.17	9.17	158626
2015-10-15	9.14	9.48	9.03	9.47	188373
2015-10-16	9.49	9.49	9.27	9.42	102675
2015-10-19	9.41	9.46	9.28	9.38	149089
2015-10-20	9.40	9.68	9.32	9.64	132026
2015-10-21	9.65	9.65	9.29	9.30	134985
2015-10-22	9.37	9.65	9.37	9.43	133581
2015-10-23	9.57	9.70	9.30	9.70	187118
2015-10-26	9.71	9.71	9.51	9.62	172005
2015-10-27	9.62	9.62	9.35	9.48	185554
2015-10-28	9.55	9.79	9.44	9.75	229993
2015-10-29	9.70	9.73	9.33	9.72	159112
2015-10-30	9.74	9.77	9.29	9.70	220707
2015-11-02	9.64	9.98	9.33	9.96	280584
2015-11-03	9.91	10.28	9.70	10.11	200374
2015-11-04	10.14	10.24	10.00	10.04	93221
2015-11-05	10.04	10.09	9.94	10.02	67635
2015-11-06	10.00	10.25	9.93	10.25	85409
2015-11-09	10.25	10.27	9.85	9.96	110451
2015-11-10	9.90	10.13	9.90	10.01	121279
2015-11-11	10.01	10.11	9.90	9.90	109702
2015-11-12	9.83	9.84	9.70	9.71	90106
2015-11-13	9.64	9.87	9.55	9.74	265145
2015-11-16	9.75	9.75	9.47	9.70	360505
2015-11-17	9.73	10.00	9.70	9.80	234280
2015-11-18	9.84	10.05	9.71	10.01	269499
2015-11-19	9.96	10.10	9.78	10.01	166989
2015-11-20	10.06	10.07	9.90	9.95	192031
2015-11-23	9.97	10.19	9.95	10.08	250618
2015-11-24	8.16	8.50	7.16	8.21	1322647
2015-11-25	8.24	8.72	8.24	8.58	504575
2015-11-27	8.51	8.68	8.19	8.25	251108
2015-11-30	8.26	8.70	8.26	8.67	340918
2015-12-01	8.66	8.89	8.59	8.78	262653
2015-12-02	8.73	9.04	8.72	8.87	241043
2015-12-03	8.90	9.02	8.66	8.96	270839
2015-12-04	8.95	9.24	8.72	9.11	273494
2015-12-07	9.06	9.27	8.82	9.23	313727
2015-12-08	9.14	9.18	8.96	9.12	214094
2015-12-09	9.05	9.31	9.01	9.07	201957
2015-12-10	9.07	9.24	8.90	9.14	242990
2015-12-11	8.96	9.02	8.79	8.91	245690
2015-12-14	8.92	9.03	8.69	8.74	199299
2015-12-15	8.78	8.95	8.69	8.90	205964
2015-12-16	8.94	9.24	8.74	9.21	193894
2015-12-17	9.11	9.18	8.79	8.86	358734
2015-12-18	8.88	9.00	8.59	8.71	500622
2015-12-21	8.79	8.88	8.56	8.76	177713
2015-12-22	8.78	8.87	8.65	8.86	159739
2015-12-23	8.88	8.96	8.70	8.90	226426
2015-12-24	8.87	9.24	8.71	9.14	93056
2015-12-28	9.02	9.15	8.90	9.03	170488
2015-12-29	9.06	9.15	8.85	9.13	211129
2015-12-30	9.15	9.20	9.00	9.02	158352
2015-12-31	9.00	9.08	8.72	8.72	155794
2016-01-04	8.60	8.60	8.16	8.17	214136
2016-01-05	8.21	8.35	8.08	8.34	210608
2016-01-06	8.19	8.23	7.95	8.03	172032
2016-01-07	7.90	7.90	7.51	7.67	238321
2016-01-08	7.69	7.74	7.43	7.43	321799
2016-01-11	7.47	7.60	7.34	7.43	207297
2016-01-12	7.52	7.69	7.40	7.64	201987
2016-01-13	7.70	7.77	7.39	7.42	192293
2016-01-14	7.46	7.70	7.42	7.65	149068
2016-01-15	7.41	7.77	7.35	7.65	303692
2016-01-19	7.77	7.77	7.33	7.45	199211
2016-01-20	7.38	7.47	7.06	7.44	280782
2016-01-21	7.53	7.66	7.43	7.52	148372
2016-01-22	7.64	7.77	7.57	7.72	113178
2016-01-25	7.69	7.70	7.36	7.37	96562
2016-01-26	7.43	7.61	7.38	7.53	107556
2016-01-27	7.49	7.57	7.36	7.38	85755
2016-01-28	7.45	7.64	7.41	7.58	97079
2016-01-29	7.62	8.05	7.62	8.03	218791
2016-02-01	7.98	8.08	7.77	7.88	148810
2016-02-02	7.77	7.88	7.50	7.52	96630
2016-02-03	7.60	7.68	7.42	7.62	107972
2016-02-04	7.63	7.77	7.56	7.67	177180
2016-02-05	7.61	7.70	7.42	7.44	142324
2016-02-08	7.39	7.54	7.23	7.52	119467
2016-02-09	7.38	7.62	7.38	7.49	91350
2016-02-10	7.56	7.67	7.38	7.51	85074
2016-02-11	7.32	7.60	7.31	7.58	106241
2016-02-12	7.67	7.83	7.48	7.73	226786
2016-02-16	7.81	8.24	7.58	8.21	145879
2016-02-17	8.24	8.30	7.96	8.21	166089
2016-02-18	8.21	8.30	8.11	8.21	121214
2016-02-19	8.20	8.43	8.01	8.37	130363
2016-02-22	8.44	8.74	8.38	8.62	415232
2016-02-23	7.32	7.79	6.56	7.71	1180959
2016-02-24	7.57	7.65	6.80	7.08	473418
2016-02-25	7.07	7.18	6.76	6.90	364559
2016-02-26	6.90	6.93	6.67	6.91	369714
2016-02-29	6.90	7.10	6.80	7.07	444671
2016-03-01	7.10	7.35	7.08	7.31	242049
2016-03-02	7.27	7.48	7.00	7.31	250584
2016-03-03	7.37	7.60	7.29	7.45	274269
2016-03-04	7.45	7.61	7.32	7.57	399253
2016-03-07	7.56	7.80	7.49	7.69	331886
2016-03-08	7.69	7.69	7.36	7.69	404786
2016-03-09	7.37	7.45	7.18	7.38	146741
2016-03-10	7.39	7.48	7.33	7.38	189518
2016-03-11	7.52	7.62	7.44	7.61	133295
2016-03-14	7.64	7.99	7.59	7.82	230047
2016-03-15	7.86	7.95	7.57	7.69	140194
2016-03-16	7.64	7.90	7.58	7.74	139808
2016-03-17	7.77	8.19	7.77	8.03	290765
2016-03-18	8.10	8.10	7.82	7.88	289302
2016-03-21	7.89	8.01	7.81	7.96	172444
2016-03-22	7.95	8.08	7.87	7.91	108708
2016-03-23	7.93	7.93	7.75	7.79	170070
2016-03-24	7.73	7.79	7.61	7.74	112681
2016-03-28	7.80	7.84	7.66	7.76	38173
2016-03-29	7.95	8.27	7.85	8.18	243319
2016-03-30	8.22	8.23	8.07	8.09	134311
2016-03-31	8.06	8.10	7.85	8.09	327610
2016-04-01	7.82	8.06	7.75	8.03	129393
2016-04-04	8.00	8.02	7.85	7.86	94265
2016-04-05	7.81	7.85	7.69	7.78	126733
2016-04-06	7.78	7.96	7.72	7.95	94481
2016-04-07	7.88	7.98	7.75	7.89	240310
2016-04-08	7.98	8.19	7.88	8.16	242782
2016-04-11	8.18	8.27	7.95	7.96	107267
2016-04-12	7.95	8.15	7.95	8.07	107756
2016-04-13	8.10	8.35	8.05	8.32	158151
2016-04-14	8.30	8.48	8.30	8.42	121696
2016-04-15	8.36	8.46	8.02	8.34	86257
2016-04-18	8.32	8.54	8.25	8.53	155433
2016-04-19	8.60	8.67	8.53	8.56	116217
2016-04-20	8.55	8.61	8.43	8.54	122084
2016-04-21	8.52	8.55	8.34	8.48	122564
2016-04-22	8.45	8.80	8.42	8.67	197466
2016-04-25	8.53	8.79	8.17	8.30	172671
2016-04-26	8.32	8.70	8.29	8.65	121738
2016-04-27	8.62	8.75	8.48	8.72	95798
2016-04-28	8.71	8.77	8.58	8.63	121219
2016-04-29	8.62	8.76	8.54	8.70	154260
2016-05-02	8.69	8.69	8.46	8.55	153583
2016-05-03	8.47	8.57	8.32	8.37	67219
2016-05-04	8.33	8.43	8.21	8.25	102439
2016-05-05	8.27	8.34	8.11	8.18	89819
2016-05-06	8.16	8.22	8.05	8.20	161021
2016-05-09	8.16	8.30	8.00	8.22	85227
2016-05-10	8.25	8.42	8.19	8.41	64490
2016-05-11	8.36	8.40	8.24	8.26	79715
2016-05-12	8.27	8.39	8.10	8.25	132524
2016-05-13	8.24	8.29	7.99	8.04	93603
2016-05-16	8.03	8.30	8.00	8.18	116622
2016-05-17	8.17	8.31	7.95	8.03	116760
2016-05-18	8.01	8.20	7.92	7.97	173409
2016-05-19	7.93	7.97	7.09	7.28	501291
2016-05-20	7.34	7.68	7.34	7.51	247836
2016-05-23	7.34	7.69	7.34	7.52	181613
2016-05-24	7.60	7.75	7.56	7.66	220133
2016-05-25	7.69	7.87	7.69	7.81	286378
2016-05-26	7.79	7.90	7.77	7.84	175028
2016-05-27	7.83	7.98	7.79	7.98	175568
2016-05-31	8.00	8.15	7.89	7.97	242830
2016-06-01	7.27	7.36	6.36	6.41	2399959
2016-06-02	6.49	6.55	6.16	6.22	1646125
2016-06-03	6.21	6.33	5.96	6.00	1378860
2016-06-06	6.10	6.23	5.92	6.11	2127312
2016-06-07	6.20	6.45	6.07	6.43	709189
2016-06-08	6.43	6.63	6.43	6.60	567966
2016-06-09	6.60	6.67	6.50	6.57	326589
2016-06-10	6.50	6.56	6.45	6.47	373799
2016-06-13	6.46	6.47	6.28	6.29	277256
2016-06-14	6.26	6.41	6.16	6.26	203096
2016-06-15	6.29	6.42	6.23	6.30	225816
2016-06-16	6.23	6.32	6.17	6.28	217310
2016-06-17	6.30	6.72	6.29	6.62	666387
2016-06-20	6.71	6.71	6.42	6.43	379551
2016-06-21	6.47	6.58	6.41	6.55	287307
2016-06-22	6.59	6.59	6.41	6.44	310940
2016-06-23	6.41	6.56	6.40	6.44	504398
2016-06-24	6.05	6.30	6.05	6.24	654223
2016-06-27	6.16	6.27	6.05	6.18	515665
2016-06-28	6.28	6.31	6.10	6.14	253843
2016-06-29	6.25	6.27	6.08	6.18	361080
2016-06-30	6.17	6.30	6.10	6.25	531806
2016-07-01	6.44	6.50	6.33	6.34	1007676
2016-07-05	6.34	6.45	6.30	6.37	375189
2016-07-06	6.34	6.47	6.34	6.41	352248
2016-07-07	6.45	6.52	6.39	6.44	377519
2016-07-08	6.51	6.55	6.43	6.53	581119
2016-07-11	6.54	6.73	6.54	6.60	237270
2016-07-12	6.63	6.84	6.61	6.76	405114
2016-07-13	6.78	7.00	6.68	6.92	460501
2016-07-14	6.98	6.98	6.71	6.74	183335
2016-07-15	6.78	6.78	6.65	6.68	186909
2016-07-18	6.69	6.75	6.61	6.69	154050
2016-07-19	6.66	6.67	6.47	6.49	261994
2016-07-20	6.39	6.62	6.30	6.57	206113
2016-07-21	6.59	6.62	6.45	6.47	124674
2016-07-22	6.45	6.62	6.38	6.58	324612
2016-07-25	6.59	6.64	6.50	6.54	102594
2016-07-26	6.53	6.65	6.53	6.62	104118
2016-07-27	6.65	6.77	6.55	6.63	229267
2016-07-28	6.62	6.63	6.51	6.56	127909
2016-07-29	6.53	6.57	6.41	6.47	245221
2016-08-01	6.47	6.51	6.34	6.45	265994
2016-08-02	6.50	6.55	6.45	6.46	167814
2016-08-03	6.47	6.54	6.45	6.54	147682
2016-08-04	6.53	6.68	6.52	6.60	197990
2016-08-05	6.62	6.73	6.62	6.65	185416
2016-08-08	6.66	6.80	6.63	6.72	216109
2016-08-09	6.71	6.80	6.70	6.80	178700
2016-08-10	6.80	6.88	6.66	6.69	213861
2016-08-11	6.70	6.85	6.68	6.79	186851
2016-08-12	6.78	6.88	6.75	6.86	185147
2016-08-15	6.84	7.00	6.84	6.99	292263
2016-08-16	7.02	7.08	6.87	6.97	232799
2016-08-17	6.99	7.05	6.88	7.02	147133
2016-08-18	6.99	7.15	6.99	7.12	198295
2016-08-19	7.10	7.12	6.99	7.01	167607
2016-08-22	7.02	7.02	6.83	6.93	190068
2016-08-23	8.05	9.07	7.83	8.28	2836343
2016-08-24	8.40	9.06	8.34	9.03	1796603
2016-08-25	8.77	9.44	8.44	9.35	1125708
2016-08-26	9.15	9.77	8.96	9.52	783667
2016-08-29	9.58	9.99	9.52	9.97	676137
2016-08-30	9.92	10.07	9.56	9.65	647732
2016-08-31	9.71	9.78	9.25	9.53	616305
2016-09-01	9.58	9.66	9.35	9.57	544079
2016-09-02	9.65	9.75	9.56	9.73	240885
2016-09-06	9.74	9.86	9.70	9.85	312951
2016-09-07	9.82	9.88	9.62	9.67	379065
2016-09-08	9.61	9.81	9.46	9.80	260285
2016-09-09	9.71	9.81	9.43	9.43	249749
2016-09-12	9.43	9.57	9.37	9.54	469380
2016-09-13	9.43	9.65	9.41	9.59	413906
2016-09-14	9.64	9.76	9.51	9.68	236316
2016-09-15	9.65	9.78	9.65	9.74	221532
2016-09-16	9.72	9.79	9.62	9.70	472621
2016-09-19	9.83	9.98	9.78	9.83	413819
2016-09-20	9.90	10.00	9.81	9.88	257687
2016-09-21	9.87	9.98	9.80	9.93	226235
2016-09-22	9.91	9.98	9.71	9.89	298857
2016-09-23	9.88	9.93	9.74	9.84	243632
2016-09-26	9.74	9.83	9.55	9.56	214695
2016-09-27	9.56	9.56	9.45	9.52	156887
2016-09-28	9.51	9.64	9.41	9.51	119381
2016-09-29	9.47	9.52	9.37	9.38	210990
2016-09-30	9.40	9.58	9.38	9.54	222916
2016-10-03	9.46	9.64	9.42	9.50	154152
2016-10-04	9.49	9.62	9.33	9.36	150011
2016-10-05	9.38	9.55	9.33	9.46	132554
2016-10-06	9.48	9.48	9.33	9.34	128704
2016-10-07	9.32	9.33	9.15	9.18	173585
2016-10-10	9.22	9.36	9.20	9.24	89132
2016-10-11	9.25	9.25	8.89	8.90	149692
2016-10-12	8.90	9.08	8.86	9.00	67515
2016-10-13	8.97	9.05	8.61	8.94	189435
2016-10-14	8.96	9.16	8.82	8.84	145925
2016-10-17	8.81	8.87	8.66	8.67	82218
2016-10-18	8.74	8.74	8.59	8.60	62150
2016-10-19	8.58	8.76	8.53	8.68	100614
2016-10-20	8.62	8.65	8.47	8.49	124572
2016-10-21	8.43	8.49	8.32	8.38	130226
2016-10-24	8.48	8.89	8.48	8.78	120329
2016-10-25	8.71	8.75	8.57	8.58	124809
2016-10-26	8.52	8.77	8.52	8.60	195477
2016-10-27	8.61	8.65	8.39	8.40	88019
2016-10-28	8.39	8.40	8.34	8.36	101677
2016-10-31	8.41	8.41	8.30	8.35	258815
2016-11-01	8.36	8.41	8.20	8.34	224323
2016-11-02	8.29	8.45	8.24	8.29	87296
2016-11-03	8.30	8.31	8.16	8.19	89839
2016-11-04	8.18	8.38	8.18	8.30	133926
2016-11-07	8.43	8.76	8.41	8.67	182961
2016-11-08	8.67	8.73	8.17	8.39	89362
2016-11-09	8.26	8.84	8.17	8.82	171491
2016-11-10	8.90	9.20	8.78	9.04	234471
2016-11-11	9.04	9.40	8.42	9.39	344706
2016-11-14	9.39	9.59	9.17	9.24	148826
2016-11-15	9.24	9.29	9.05	9.20	115692
2016-11-16	9.20	9.33	9.20	9.29	124356
2016-11-17	9.26	9.50	9.26	9.48	111443
2016-11-18	9.48	9.48	9.16	9.34	165313
2016-11-21	9.33	9.49	9.26	9.41	139737
2016-11-22	10.00	10.08	9.60	9.99	568341
2016-11-23	9.97	10.46	9.94	10.43	335526
2016-11-25	10.46	10.78	10.31	10.64	140325
2016-11-28	10.54	10.81	10.40	10.81	321016
2016-11-29	10.71	10.80	10.48	10.58	249468
2016-11-30	10.68	10.72	10.29	10.29	170497
2016-12-01	10.30	10.50	10.15	10.48	254147
2016-12-02	10.45	10.51	10.30	10.35	98553
2016-12-05	10.25	10.63	10.25	10.49	187314
2016-12-06	10.50	10.55	10.32	10.46	132666
2016-12-07	10.39	10.50	10.38	10.47	171319
2016-12-08	10.40	10.80	10.39	10.69	274882
2016-12-09	10.64	10.69	10.49	10.62	165972
2016-12-12	10.56	10.70	10.27	10.29	185395
2016-12-13	10.29	10.48	10.23	10.29	198905
2016-12-14	10.18	10.31	10.11	10.17	140563
2016-12-15	10.16	10.19	10.03	10.18	205183
2016-12-16	10.23	10.27	10.12	10.23	638349
2016-12-19	10.27	10.53	10.25	10.41	208253
2016-12-20	10.48	10.59	10.41	10.50	222974
2016-12-21	10.46	10.75	10.40	10.67	164363
2016-12-22	10.71	10.71	10.37	10.41	110670
2016-12-23	10.43	10.62	10.27	10.60	117792
2016-12-27	10.56	10.89	10.48	10.73	294333
2016-12-28	10.75	10.82	10.37	10.49	169430
2016-12-29	10.52	10.61	10.45	10.60	170756
2016-12-30	10.58	10.81	10.35	10.70	268439
2017-01-03	10.76	11.12	10.62	10.85	416260
2017-01-04	10.86	11.00	10.72	11.00	296867
2017-01-05	10.97	11.02	10.74	10.82	121121
2017-01-06	10.82	10.85	10.62	10.65	99492
2017-01-09	10.62	10.72	10.52	10.53	99950
2017-01-10	10.51	10.72	10.50	10.60	107523
2017-01-11	10.60	10.79	10.50	10.77	89857
2017-01-12	10.73	10.74	10.36	10.63	128654
2017-01-13	10.68	10.86	10.58	10.60	104720
2017-01-17	10.50	10.55	10.21	10.23	196945
2017-01-18	10.22	10.41	10.15	10.34	175371
2017-01-19	10.35	10.35	10.19	10.30	141762
2017-01-20	10.30	10.34	10.18	10.30	128202
2017-01-23	10.25	10.33	10.12	10.19	89993
2017-01-24	10.21	10.42	10.11	10.38	128733
2017-01-25	10.39	10.50	10.34	10.40	96948
2017-01-26	10.40	10.40	10.17	10.33	114127
2017-01-27	10.30	10.44	10.23	10.39	123735
2017-01-30	10.30	10.30	9.94	10.01	153059
2017-01-31	9.96	10.19	9.93	10.16	114097
2017-02-01	10.25	10.29	10.06	10.14	91856
2017-02-02	10.10	10.13	9.95	10.11	82192
2017-02-03	10.18	10.18	10.03	10.17	81110
2017-02-06	10.10	10.15	9.98	10.10	104474
2017-02-07	10.12	10.14	9.84	10.06	149707
2017-02-08	10.01	10.10	9.86	10.04	111617
2017-02-09	10.01	10.18	9.94	9.97	133142
2017-02-10	9.99	10.16	9.97	10.09	94442
2017-02-13	10.11	10.17	9.91	9.99	188246
2017-02-14	9.93	10.08	9.88	10.04	115114
2017-02-15	10.02	10.04	9.90	10.01	70422
2017-02-16	10.04	10.12	9.80	9.83	115195
2017-02-17	9.86	10.11	9.74	10.11	257187
2017-02-21	8.03	9.52	7.84	9.49	970219
2017-02-22	9.43	9.50	9.20	9.50	350998
2017-02-23	9.52	9.84	9.50	9.72	255567
2017-02-24	9.60	9.74	9.53	9.72	176997
2017-02-27	9.75	9.79	9.54	9.76	169586
2017-02-28	9.65	9.76	9.35	9.37	329773
2017-03-01	9.53	9.66	9.39	9.47	120970
2017-03-02	9.45	9.53	9.32	9.32	96903
2017-03-03	9.30	9.45	9.20	9.27	132153
2017-03-06	9.25	9.36	9.15	9.24	122358
2017-03-07	9.24	9.49	9.23	9.41	163213
2017-03-08	9.42	9.50	9.27	9.44	208722
2017-03-09	9.34	9.40	9.21	9.25	137182
2017-03-10	9.33	9.41	9.26	9.37	71703
2017-03-13	9.33	9.48	9.33	9.36	81028
2017-03-14	9.36	9.41	9.21	9.29	111219
2017-03-15	9.29	9.42	9.26	9.37	94044
2017-03-16	9.42	9.50	9.28	9.36	99169
2017-03-17	9.33	9.53	9.21	9.47	352456
2017-03-20	9.43	9.48	9.18	9.30	144477
2017-03-21	9.33	9.37	9.04	9.16	163397
2017-03-22	9.08	9.18	9.00	9.13	139978
2017-03-23	9.12	9.29	9.10	9.15	81887
2017-03-24	9.20	9.30	9.08	9.19	112150
2017-03-27	9.00	9.21	9.00	9.15	97339
2017-03-28	9.12	9.23	9.10	9.19	89689
2017-03-29	9.16	9.22	9.10	9.17	86437
2017-03-30	9.17	9.35	9.17	9.29	155838
2017-03-31	9.27	9.56	9.18	9.45	330964
2017-04-03	9.41	9.58	8.97	9.00	145695
2017-04-04	9.01	9.14	8.95	9.02	132873
2017-04-05	9.05	9.11	8.95	9.02	186433
2017-04-06	9.02	9.18	9.00	9.18	101509
2017-04-07	9.16	9.27	9.07	9.20	145856
2017-04-10	9.20	9.29	9.11	9.18	126971
2017-04-11	9.16	9.24	9.10	9.19	172394
2017-04-12	9.17	9.21	9.06	9.10	71810
2017-04-13	9.06	9.07	8.93	8.97	69820
2017-04-17	8.99	9.06	8.93	9.06	74253
2017-04-18	8.97	9.14	8.92	9.14	63350
2017-04-19	9.18	9.24	9.12	9.20	71936
2017-04-20	9.21	9.29	9.14	9.20	120400
2017-04-21	9.20	9.24	9.10	9.16	100326
2017-04-24	9.23	9.34	9.18	9.19	137874
2017-04-25	9.24	9.38	9.16	9.17	137963
2017-04-26	9.15	9.50	9.14	9.47	111743
2017-04-27	9.47	9.57	9.42	9.51	97520
2017-04-28	9.51	9.57	9.40	9.46	180803
2017-05-01	9.48	9.51	9.31	9.34	54944
2017-05-02	9.32	9.52	9.32	9.44	137473
2017-05-03	9.40	9.46	9.24	9.31	113078
2017-05-04	9.35	9.44	9.26	9.41	105481
2017-05-05	9.42	9.67	9.36	9.66	224646
2017-05-08	9.62	9.75	9.62	9.74	83466
2017-05-09	9.69	9.80	9.56	9.63	120337
2017-05-10	9.60	9.96	9.57	9.72	241360
2017-05-11	9.67	9.79	9.55	9.65	129008
2017-05-12	9.58	9.58	9.43	9.44	117672
2017-05-15	9.40	9.50	9.33	9.38	79095
2017-05-16	9.37	9.43	9.16	9.21	89250
2017-05-17	9.15	9.15	8.94	8.94	137742
2017-05-18	8.92	9.06	8.91	8.95	111766
2017-05-19	8.96	9.13	8.96	9.03	83630
2017-05-22	9.01	9.16	8.93	9.14	81959
2017-05-23	9.19	9.27	9.09	9.15	65823
2017-05-24	9.18	9.30	9.11	9.13	84227
2017-05-25	9.14	9.26	9.00	9.11	123508
2017-05-26	9.09	9.18	8.96	9.14	78219
2017-05-30	9.14	9.39	9.14	9.28	193451
2017-05-31	9.00	10.12	9.00	9.93	422202
2017-06-01	9.99	10.00	9.45	9.72	182613
2017-06-02	9.71	9.99	9.28	9.73	198209
2017-06-05	9.79	10.09	9.64	9.75	277666
2017-06-06	9.74	9.84	9.62	9.65	118376
2017-06-07	9.65	9.79	9.62	9.64	95485
2017-06-08	9.68	9.91	9.64	9.87	144754
2017-06-09	9.79	9.99	9.70	9.82	167359
2017-06-12	9.79	9.95	9.75	9.92	126647
2017-06-13	9.95	10.18	9.78	9.81	155707
2017-06-14	9.87	9.88	9.69	9.78	122408
2017-06-15	9.67	9.82	9.67	9.74	82789
2017-06-16	9.69	9.80	9.58	9.65	201458
2017-06-19	9.68	9.86	9.65	9.85	96927
2017-06-20	9.83	9.94	9.71	9.72	78235
2017-06-21	9.74	9.84	9.55	9.57	77339
2017-06-22	9.57	9.76	9.57	9.69	82654
2017-06-23	9.70	9.85	9.60	9.68	870193
2017-06-26	9.74	9.82	9.68	9.68	94676
2017-06-27	9.67	9.77	9.55	9.63	96120
2017-06-28	9.66	9.84	9.59	9.81	155562
2017-06-29	9.82	9.84	9.51	9.68	184383
2017-06-30	9.72	9.73	9.53	9.63	208494
2017-07-03	9.63	9.81	9.58	9.71	108646
2017-07-05	9.70	9.70	9.51	9.61	126821
2017-07-06	9.37	9.48	9.30	9.40	151073
2017-07-07	9.44	9.55	9.39	9.52	98353
2017-07-10	9.53	9.61	9.47	9.51	149116
2017-07-11	9.50	9.59	9.43	9.54	83843
2017-07-12	9.61	9.74	9.57	9.73	105611
2017-07-13	9.72	9.86	9.59	9.68	90082
2017-07-14	9.60	9.71	9.55	9.64	87339
2017-07-17	9.63	9.71	9.50	9.68	84610
2017-07-18	9.61	9.68	9.55	9.65	73396
2017-07-19	9.62	9.74	9.62	9.66	66836
2017-07-20	9.66	9.85	9.63	9.83	82599
2017-07-21	9.89	9.89	9.71	9.74	116683
2017-07-24	9.72	9.73	9.54	9.59	122638
2017-07-25	9.62	9.70	9.43	9.66	96687
2017-07-26	9.66	9.66	9.54	9.58	52060
2017-07-27	9.63	9.69	9.51	9.59	76481
2017-07-28	9.54	9.68	9.54	9.65	78296
2017-07-31	9.65	9.80	9.62	9.78	173168
2017-08-01	9.80	9.95	9.79	9.93	130590
2017-08-02	9.94	9.94	9.69	9.77	62333
2017-08-03	9.76	9.76	9.56	9.60	63095
2017-08-04	9.62	9.70	9.52	9.62	73781
2017-08-07	9.61	9.64	9.48	9.56	95298
2017-08-08	9.50	9.61	9.48	9.48	77694
2017-08-09	9.45	9.47	9.28	9.37	101495
2017-08-10	9.33	9.46	9.31	9.32	89639
2017-08-11	9.28	9.44	9.27	9.40	198036
2017-08-14	9.46	9.61	9.46	9.61	148208
2017-08-15	9.61	9.76	9.54	9.61	181922
2017-08-16	9.60	9.74	9.58	9.61	57501
2017-08-17	9.53	9.63	9.18	9.24	240302
2017-08-18	9.17	9.50	9.12	9.37	133356
2017-08-21	9.35	9.48	9.29	9.34	153965
2017-08-22	10.00	10.25	9.64	9.72	391647
2017-08-23	9.61	9.70	9.32	9.41	177585
2017-08-24	9.49	9.57	9.35	9.52	94461
2017-08-25	9.54	9.54	9.32	9.40	132287
2017-08-28	9.42	9.45	9.35	9.40	123124
2017-08-29	9.32	9.48	9.32	9.45	113845
2017-08-30	9.49	9.50	9.37	9.43	84535
2017-08-31	9.52	9.67	9.47	9.63	149244
2017-09-01	9.64	9.64	9.51	9.58	127052
2017-09-05	9.58	9.68	9.49	9.51	150576
2017-09-06	9.54	9.67	9.47	9.58	152891
2017-09-07	9.56	9.69	9.52	9.58	90335
2017-09-08	9.51	9.68	9.49	9.59	106011
2017-09-11	9.64	9.75	9.60	9.66	80209
2017-09-12	9.65	9.90	9.65	9.73	139135
2017-09-13	9.69	9.93	9.69	9.89	179069
2017-09-14	9.86	10.07	9.85	9.93	169889
2017-09-15	9.95	10.08	9.86	9.95	559362
2017-09-18	9.96	10.28	9.96	10.19	241055
2017-09-19	10.18	10.25	10.01	10.03	161403
2017-09-20	10.03	10.14	9.98	9.99	145454
2017-09-21	10.01	10.34	9.99	10.26	143024
2017-09-22	10.19	10.41	10.19	10.27	164841
2017-09-25	10.27	10.43	9.92	10.22	148157
2017-09-26	10.21	10.54	10.10	10.46	136341
2017-09-27	10.50	10.67	10.27	10.60	185872
2017-09-28	10.58	10.65	10.53	10.58	90813
2017-09-29	10.53	10.61	10.51	10.57	144549
2017-10-02	10.57	10.69	10.54	10.61	150226
2017-10-03	10.65	10.75	10.58	10.74	154039
2017-10-04	10.75	10.86	10.73	10.76	114574
2017-10-05	10.80	10.81	10.62	10.67	105261
2017-10-06	10.62	10.71	10.53	10.66	90754
2017-10-09	10.67	10.75	10.56	10.60	80266
2017-10-10	10.68	10.73	10.60	10.68	151238
2017-10-11	10.71	10.75	10.61	10.69	144734
2017-10-12	10.64	10.68	10.59	10.61	123891
2017-10-13	10.60	10.74	10.55	10.65	111477
2017-10-16	10.66	10.73	10.61	10.68	99256
2017-10-17	10.67	10.70	10.44	10.50	108272
2017-10-18	10.51	10.56	10.42	10.50	87567
2017-10-19	10.40	10.43	10.21	10.26	96533
2017-10-20	10.35	10.37	10.19	10.32	105581
2017-10-23	10.33	10.42	10.21	10.24	106945
2017-10-24	10.25	10.36	10.06	10.29	97138
2017-10-25	10.29	10.42	10.27	10.39	84260
2017-10-26	10.41	10.50	10.38	10.41	43323
2017-10-27	10.47	10.55	10.35	10.46	112635
2017-10-30	10.46	10.46	10.15	10.21	84775
2017-10-31	10.22	10.44	10.17	10.27	150952
2017-11-01	10.37	10.41	10.08	10.09	97320
2017-11-02	10.03	10.09	9.83	9.85	206480
2017-11-03	9.85	9.88	9.71	9.72	201071
2017-11-06	9.70	9.89	9.65	9.68	98523
2017-11-07	9.71	9.86	9.68	9.80	141213
2017-11-08	9.73	10.08	9.72	10.02	190220
2017-11-09	9.97	10.15	9.88	9.99	79675
2017-11-10	9.95	10.11	9.94	9.94	89136
2017-11-13	9.90	10.14	9.86	9.95	85376
2017-11-14	9.88	9.96	9.80	9.92	93618
2017-11-15	9.83	9.88	9.72	9.74	44687
2017-11-16	9.74	10.08	9.74	9.99	91012
2017-11-17	9.91	10.09	9.88	9.94	127656
2017-11-20	9.95	10.10	9.85	10.09	147319
2017-11-21	9.70	10.09	9.70	9.81	178347
2017-11-22	9.77	9.88	9.41	9.51	171556
2017-11-24	9.50	9.69	9.29	9.65	75077
2017-11-27	9.63	9.64	9.48	9.55	79154
2017-11-28	9.56	9.68	9.50	9.62	130485
2017-11-29	9.60	9.70	9.51	9.65	100708
2017-11-30	9.68	9.69	9.45	9.58	180457
2017-12-01	9.55	9.56	9.21	9.37	194920
2017-12-04	9.40	9.53	9.29	9.33	128543
2017-12-05	9.34	9.41	9.20	9.32	135337
2017-12-06	9.31	9.39	9.18	9.22	87365
2017-12-07	9.20	9.33	9.14	9.20	120540
2017-12-08	9.20	9.22	8.97	9.04	122630
2017-12-11	9.01	9.14	9.00	9.10	128366
2017-12-12	9.10	9.22	9.08	9.10	93247
2017-12-13	9.09	9.43	9.09	9.26	119556
2017-12-14	9.23	9.36	9.11	9.12	79575
2017-12-15	9.12	9.37	9.12	9.31	575300
2017-12-18	9.37	9.48	9.31	9.39	107622
2017-12-19	9.36	9.40	9.26	9.27	104660
2017-12-20	9.31	9.42	9.26	9.36	85229
2017-12-21	9.36	9.45	9.32	9.37	73443
2017-12-22	9.35	9.42	9.25	9.27	65677
2017-12-26	9.15	9.27	9.04	9.14	124208
2017-12-27	9.13	9.28	9.08	9.18	193748
2017-12-28	9.18	9.25	9.10	9.19	101359
2017-12-29	9.20	9.24	9.10	9.13	118940
2018-01-02	9.15	9.30	9.08	9.19	155304
2018-01-03	9.21	9.23	9.09	9.16	134831
2018-01-04	9.17	9.45	9.17	9.30	193737
2018-01-05	9.36	9.52	9.29	9.49	167206
2018-01-08	9.47	9.54	9.32	9.51	114716
2018-01-09	9.52	9.55	9.37	9.48	133485
2018-01-10	9.43	9.43	9.23	9.32	238824
2018-01-11	9.32	9.48	9.28	9.40	126825
2018-01-12	9.41	9.44	9.28	9.34	61901
2018-01-16	9.35	9.50	9.20	9.21	107159
2018-01-17	9.25	9.47	9.21	9.38	135923
2018-01-18	9.30	9.47	9.25	9.28	106241
2018-01-19	9.26	9.55	9.25	9.54	133095
2018-01-22	9.55	9.55	9.29	9.49	175954
2018-01-23	9.43	9.54	9.30	9.49	144927
2018-01-24	9.51	9.52	9.34	9.44	140131
2018-01-25	9.47	9.50	9.30	9.47	175817
2018-01-26	9.50	9.53	9.33	9.42	104044
2018-01-29	9.35	9.43	9.31	9.36	111528
2018-01-30	9.29	9.40	9.20	9.25	280537
2018-01-31	9.28	9.35	9.14	9.26	325317
2018-02-01	9.22	9.46	9.18	9.41	153453
2018-02-02	9.34	9.48	9.21	9.38	351890
2018-02-05	9.28	9.40	9.02	9.03	365487
2018-02-06	8.86	9.18	8.58	9.14	254109
2018-02-07	9.12	9.37	9.07	9.30	224465
2018-02-08	9.29	9.31	9.08	9.15	404191
2018-02-09	9.26	9.37	9.07	9.29	232476
2018-02-12	9.30	9.36	9.20	9.28	211053
2018-02-13	9.23	9.44	9.23	9.39	222226
2018-02-14	9.30	9.46	9.29	9.39	200859
2018-02-15	9.40	9.43	9.23	9.40	213639
2018-02-16	9.40	9.70	9.40	9.45	2591880
2018-02-20	9.29	9.41	8.75	8.99	713506
2018-02-21	9.04	9.27	9.02	9.04	197727
2018-02-22	9.08	9.14	8.98	9.03	185317
2018-02-23	9.06	9.08	8.97	9.05	163196
2018-02-26	9.04	9.12	8.98	9.08	138531
2018-02-27	9.08	9.14	8.93	8.93	237934
2018-02-28	8.95	9.10	8.90	8.91	197307
2018-03-01	8.90	9.04	8.80	8.83	319293
2018-03-02	8.76	9.06	8.67	8.95	175371
2018-03-05	8.92	9.13	8.92	9.02	134511
2018-03-06	9.06	9.24	8.97	9.20	239539
2018-03-07	9.13	9.30	9.08	9.25	157885
2018-03-08	9.25	9.28	9.12	9.16	108899
2018-03-09	9.15	9.28	9.04	9.26	97185
2018-03-12	9.25	9.35	9.13	9.29	116638
2018-03-13	9.33	9.38	9.15	9.19	130493
2018-03-14	9.24	9.24	9.04	9.07	127077
2018-03-15	9.09	9.22	9.09	9.21	100781
2018-03-16	9.20	9.30	9.10	9.29	325949
2018-03-19	9.22	9.26	9.03	9.17	116237
2018-03-20	9.20	9.33	9.10	9.17	138753
2018-03-21	9.15	9.22	9.13	9.19	227652
2018-03-22	9.12	9.25	8.95	8.95	199902
2018-03-23	8.96	9.17	8.70	8.70	228221
2018-03-26	8.80	9.06	8.78	8.91	105353
2018-03-27	8.95	9.05	8.82	8.84	125534
2018-03-28	8.85	8.92	8.70	8.81	216379
2018-03-29	8.87	9.02	8.81	8.81	163852
2018-04-02	8.80	8.94	8.54	8.55	165721
2018-04-03	8.59	8.89	8.57	8.88	251843
2018-04-04	8.74	9.03	8.68	9.01	165916
2018-04-05	9.06	9.12	8.98	9.09	112492
2018-04-06	9.01	9.15	8.89	9.00	126790
2018-04-09	9.03	9.03	8.79	8.81	204375
2018-04-10	8.90	9.12	8.89	9.07	141585
2018-04-11	9.02	9.13	8.98	9.09	102535
2018-04-12	9.14	9.19	9.05	9.06	123326
2018-04-13	9.06	9.15	9.00	9.04	65859
2018-04-16	9.09	9.25	9.08	9.19	84901
2018-04-17	9.23	9.33	9.21	9.28	135476
2018-04-18	9.29	9.37	9.25	9.27	96699
2018-04-19	9.24	9.30	9.16	9.17	165707
2018-04-20	9.13	9.18	9.06	9.12	70170
2018-04-23	9.12	9.17	9.01	9.04	87562
2018-04-24	9.05	9.17	8.89	9.00	107855
2018-04-25	8.98	9.06	8.94	8.99	170324
2018-04-26	9.02	9.12	8.95	9.04	81123
2018-04-27	9.06	9.06	8.92	9.01	74023
2018-04-30	9.04	9.10	8.93	9.01	123879
2018-05-01	8.97	9.03	8.85	9.02	107462
2018-05-02	9.00	9.18	9.00	9.10	92703
2018-05-03	9.06	9.13	8.96	9.06	185601
2018-05-04	9.06	9.21	9.03	9.15	59569
2018-05-07	9.20	9.32	9.09	9.27	91065
2018-05-08	9.25	9.29	8.92	9.23	168250
2018-05-09	9.27	9.37	9.18	9.35	136657
2018-05-10	9.34	9.35	9.08	9.35	106255
2018-05-11	9.34	9.43	9.32	9.35	103160
2018-05-14	9.36	9.42	9.30	9.31	72880
2018-05-15	9.31	9.41	9.28	9.38	86533
2018-05-16	9.40	9.61	9.40	9.54	127782
2018-05-17	9.55	9.83	9.55	9.78	266764
2018-05-18	9.82	10.11	9.81	9.87	302100
2018-05-21	9.88	10.02	9.66	9.78	137111
2018-05-22	9.79	9.92	9.71	9.84	139422
2018-05-23	9.81	9.83	9.73	9.83	68646
2018-05-24	9.84	9.94	9.80	9.88	146251
2018-05-25	9.89	9.97	9.83	9.86	136958
2018-05-29	9.86	10.08	9.82	10.05	176268
2018-05-30	8.76	9.07	7.85	8.19	1159825
2018-05-31	8.29	8.29	8.00	8.01	523298
2018-06-01	8.03	8.04	7.88	7.95	433727
2018-06-04	7.99	8.27	7.95	8.02	416574
2018-06-05	8.02	8.35	7.97	8.32	347248
2018-06-06	8.32	8.35	8.18	8.22	239734
2018-06-07	8.22	8.27	8.11	8.13	179382
2018-06-08	8.10	8.29	8.00	8.10	237848
2018-06-11	8.13	8.38	8.11	8.36	198343
2018-06-12	8.34	8.55	8.27	8.52	231056
2018-06-13	8.53	8.61	8.35	8.47	183773
2018-06-14	8.49	8.61	8.38	8.59	284025
2018-06-15	8.50	8.65	8.50	8.61	393881
2018-06-18	8.57	8.67	8.11	8.51	299866
2018-06-19	8.48	8.57	8.40	8.49	187238
2018-06-20	8.54	8.57	8.38	8.54	278570
2018-06-21	8.58	8.59	8.47	8.53	138183
2018-06-22	8.57	8.68	8.51	8.65	985129
2018-06-25	8.60	8.63	8.47	8.59	158891
2018-06-26	8.60	8.77	8.51	8.69	158522
2018-06-27	8.68	8.77	8.50	8.56	144947
2018-06-28	8.55	8.58	8.48	8.52	155805
2018-06-29	8.53	8.62	8.50	8.51	245667
2018-07-02	8.46	8.70	8.46	8.70	106938
2018-07-03	8.70	8.77	8.53	8.55	180878
2018-07-05	8.57	8.76	8.57	8.71	264569
2018-07-06	8.73	8.80	8.63	8.64	189067
2018-07-09	8.67	8.73	8.55	8.59	129823
2018-07-10	8.60	8.63	8.48	8.56	184604
2018-07-11	8.50	8.57	8.43	8.45	100089
2018-07-12	8.47	8.51	8.39	8.51	77313
2018-07-13	8.51	8.57	8.48	8.51	192923
2018-07-16	8.50	8.58	8.33	8.35	133087
2018-07-17	8.34	8.53	8.34	8.44	100447
2018-07-18	8.44	8.57	8.40	8.54	100539
2018-07-19	8.53	8.58	8.46	8.47	246829
2018-07-20	8.44	8.46	8.38	8.41	117317
2018-07-23	8.40	8.48	8.32	8.37	109401
2018-07-24	8.42	8.55	8.37	8.43	96195
2018-07-25	8.42	8.49	8.29	8.35	111336
2018-07-26	8.31	8.45	8.28	8.43	162559
2018-07-27	8.40	8.48	8.28	8.32	124195
2018-07-30	8.34	8.42	8.30	8.38	152217
2018-07-31	8.41	8.64	8.40	8.59	150743
2018-08-01	8.53	8.60	8.41	8.56	119865
2018-08-02	8.54	8.67	8.46	8.53	179382
2018-08-03	8.50	8.59	8.40	8.49	140748
2018-08-06	8.48	8.54	8.40	8.46	234591
2018-08-07	8.47	8.60	8.45	8.56	135167
2018-08-08	8.54	8.61	8.43	8.59	186422
2018-08-09	8.55	8.64	8.50	8.61	141989
2018-08-10	8.56	8.65	8.51	8.53	139698
2018-08-13	8.53	8.54	8.37	8.43	287291
2018-08-14	8.46	8.55	8.37	8.45	270704
2018-08-15	8.44	8.65	8.35	8.59	278131
2018-08-16	8.61	8.95	8.54	8.87	336992
2018-08-17	8.79	8.93	8.59	8.84	1666842
2018-08-20	8.89	9.10	8.75	9.03	346485
2018-08-21	8.25	8.80	7.90	7.94	707563
2018-08-22	7.97	7.97	7.51	7.76	818565
2018-08-23	7.77	7.81	7.46	7.48	468509
2018-08-24	7.51	7.52	7.38	7.44	365206
2018-08-27	7.48	7.73	7.45	7.55	250179
2018-08-28	7.56	7.79	7.51	7.70	237883
2018-08-29	7.69	7.87	7.64	7.82	226798
2018-08-30	7.83	7.97	7.75	7.92	314020
2018-08-31	7.92	8.15	7.92	8.11	244525
2018-09-04	8.10	8.13	7.82	7.86	320246
2018-09-05	7.84	7.95	7.82	7.90	135459
2018-09-06	7.91	7.95	7.74	7.83	213070
2018-09-07	7.81	7.85	7.71	7.78	171810
2018-09-10	7.79	7.99	7.79	7.83	80171
2018-09-11	7.80	7.86	7.72	7.81	97124
2018-09-12	7.79	7.85	7.72	7.79	124977
2018-09-13	7.80	7.87	7.73	7.82	141451
2018-09-14	7.76	7.87	7.68	7.75	130606
2018-09-17	7.73	7.79	7.70	7.71	116199
2018-09-18	7.73	7.86	7.66	7.85	106027
2018-09-19	7.83	7.95	7.78	7.86	150483
2018-09-20	7.89	7.99	7.77	7.93	125950
2018-09-21	7.92	8.05	7.92	8.02	561552
2018-09-24	7.94	7.95	7.87	7.93	160288
2018-09-25	7.95	8.07	7.89	7.97	118216
2018-09-26	7.96	7.97	7.81	7.83	132151
2018-09-27	7.89	7.92	7.77	7.84	105982
2018-09-28	7.81	7.91	7.78	7.84	103097
2018-10-01	7.83	7.85	7.63	7.67	133261
2018-10-02	7.64	7.80	7.49	7.50	154194
2018-10-03	7.50	7.62	7.43	7.49	156532
2018-10-04	7.47	7.47	7.28	7.38	297164
2018-10-05	7.36	7.41	7.26	7.35	107143
2018-10-08	7.33	7.39	7.19	7.37	154056
2018-10-09	7.36	7.54	7.36	7.48	176205
2018-10-10	7.47	7.57	7.36	7.37	142144
2018-10-11	7.34	7.40	7.21	7.25	131360
2018-10-12	7.33	7.34	7.16	7.21	125848
2018-10-15	7.20	7.26	7.14	7.23	96262
2018-10-16	7.27	7.47	7.18	7.46	139357
2018-10-17	7.43	7.49	7.35	7.47	128157
2018-10-18	7.43	7.48	7.32	7.36	78171
2018-10-19	7.36	7.41	7.25	7.32	105432
2018-10-22	7.33	7.46	7.28	7.45	101000
2018-10-23	7.34	7.52	7.31	7.44	126730
2018-10-24	7.42	7.45	7.30	7.32	95425
2018-10-25	7.35	7.43	7.30	7.40	140844
2018-10-26	7.34	7.47	7.26	7.39	111058
2018-10-29	7.46	7.50	7.29	7.34	100114
2018-10-30	7.34	7.50	7.34	7.49	82337
2018-10-31	7.50	7.58	7.30	7.31	87767
2018-11-01	7.34	7.54	7.34	7.50	101351
2018-11-02	7.48	7.70	7.48	7.66	151630
2018-11-05	7.65	7.65	7.46	7.56	105820
2018-11-06	7.54	7.69	7.51	7.69	108868
2018-11-07	7.69	7.77	7.52	7.77	142082
2018-11-08	7.74	7.87	7.70	7.83	56158
2018-11-09	7.77	7.84	7.62	7.67	230641
2018-11-12	7.65	7.65	7.40	7.57	114567
2018-11-13	7.58	7.70	7.49	7.61	126284
2018-11-14	7.67	7.67	7.43	7.47	73037
2018-11-15	7.47	7.65	7.45	7.62	79936
2018-11-16	7.57	7.68	7.50	7.67	129613
2018-11-19	7.64	7.69	7.59	7.68	72746
2018-11-20	7.62	7.79	7.62	7.68	76586
2018-11-21	8.00	8.64	7.66	8.56	388065
2018-11-23	8.43	8.93	8.40	8.85	175514
2018-11-26	8.85	8.95	8.45	8.79	211688
2018-11-27	8.72	8.76	8.51	8.66	221406
2018-11-28	8.70	9.05	8.65	9.02	412540
2018-11-29	8.94	9.14	8.92	9.03	206789
2018-11-30	8.96	9.09	8.77	8.95	300284
2018-12-03	8.98	9.03	8.67	8.82	297080
2018-12-04	8.77	9.02	8.33	8.37	173782
2018-12-06	8.28	8.48	8.25	8.36	276688
2018-12-07	8.32	8.52	8.25	8.25	219498
2018-12-10	8.24	8.36	8.15	8.31	202911
2018-12-11	8.41	8.49	8.28	8.29	185984
2018-12-12	8.33	8.62	8.33	8.36	109004
2018-12-13	8.35	8.36	8.06	8.11	224644
2018-12-14	8.05	8.28	8.00	8.18	154004
2018-12-17	8.14	8.30	7.94	8.00	326350
2018-12-18	8.04	8.19	7.97	8.08	200923
2018-12-19	8.10	8.10	7.63	7.69	162141
2018-12-20	7.73	7.80	7.56	7.62	189563
2018-12-21	7.64	7.67	7.35	7.42	549053
2018-12-24	7.41	7.49	7.25	7.25	121860
2018-12-26	7.29	7.59	7.26	7.56	135559
2018-12-27	7.52	7.65	7.31	7.51	110717
2018-12-28	7.53	7.64	7.42	7.54	206163
2018-12-31	7.57	7.59	7.21	7.40	258616
2019-01-02	7.29	7.55	7.29	7.36	401270
2019-01-03	7.29	7.53	7.21	7.31	245460
2019-01-04	7.40	7.65	7.26	7.63	227151
2019-01-07	7.62	7.67	7.51	7.61	273528
2019-01-08	7.63	7.78	7.55	7.75	81325
2019-01-09	7.74	7.80	7.69	7.77	97991
2019-01-10	7.73	7.73	7.43	7.48	141168
2019-01-11	7.42	7.50	7.34	7.43	101670
2019-01-14	7.41	7.53	7.37	7.46	96775
2019-01-15	7.45	7.52	7.38	7.48	76110
2019-01-16	7.48	7.55	7.33	7.39	152483
2019-01-17	7.35	7.52	7.35	7.41	139006
2019-01-18	7.40	7.48	7.34	7.41	254708
2019-01-22	7.41	7.47	7.29	7.33	177163
2019-01-23	7.36	7.48	7.33	7.43	95579
2019-01-24	7.44	7.48	7.39	7.43	81777
2019-01-25	7.43	7.67	7.43	7.65	133679
2019-01-28	7.60	7.64	7.45	7.50	134291
2019-01-29	7.52	7.57	7.28	7.38	196092
2019-01-30	7.44	7.62	7.34	7.59	125709
2019-01-31	7.58	7.62	7.45	7.53	162698
2019-02-01	7.53	7.74	7.51	7.70	146399
2019-02-04	7.72	7.94	7.67	7.89	106710
2019-02-05	7.88	7.94	7.84	7.90	62095
2019-02-06	7.92	8.05	7.81	7.99	105467
2019-02-07	7.95	7.96	7.77	7.92	80636
2019-02-08	7.87	8.01	7.80	7.87	92703
2019-02-11	7.90	7.90	7.77	7.87	61103
2019-02-12	7.91	7.99	7.87	7.89	99047
2019-02-13	7.90	8.06	7.88	8.02	141625
2019-02-14	8.03	8.27	8.03	8.23	173554
2019-02-15	8.30	8.40	8.23	8.33	105220
2019-02-19	8.27	8.47	8.20	8.39	242232
2019-02-20	7.90	8.64	7.90	8.27	509320
2019-02-21	8.17	8.45	8.10	8.24	127232
2019-02-22	8.32	8.40	8.18	8.30	136290
2019-02-25	8.30	8.41	8.16	8.21	191318
2019-02-26	8.22	8.32	8.16	8.18	136014
2019-02-27	8.15	8.27	8.15	8.20	134325
2019-02-28	8.16	8.17	8.08	8.12	75171
2019-03-01	8.17	8.24	8.06	8.22	125378
2019-03-04	8.24	8.27	8.14	8.22	78307
2019-03-05	8.22	8.29	8.01	8.06	97039
2019-03-06	8.09	8.10	7.83	7.91	119836
2019-03-07	7.91	7.91	7.80	7.86	89496
2019-03-08	7.77	7.88	7.76	7.80	75959
2019-03-11	7.80	7.87	7.77	7.84	92568
2019-03-12	7.83	7.83	7.71	7.74	90053
2019-03-13	7.77	7.82	7.66	7.71	82811
2019-03-14	7.72	7.73	7.61	7.70	58658
2019-03-15	7.71	7.75	7.40	7.53	481190
2019-03-18	7.55	7.63	7.48	7.52	255227
2019-03-19	7.55	7.65	7.51	7.59	159186
2019-03-20	7.59	7.78	7.56	7.66	92350
2019-03-21	7.68	7.80	7.64	7.73	230272
2019-03-22	7.72	7.80	7.50	7.52	153323
2019-03-25	7.51	7.57	7.43	7.49	67710
2019-03-26	7.50	7.61	7.50	7.51	236560
2019-03-27	7.50	7.57	7.33	7.48	95833
2019-03-28	7.39	7.57	7.38	7.42	90998
2019-03-29	7.44	7.60	7.37	7.45	79268
2019-04-01	7.46	7.59	7.44	7.58	73166
2019-04-02	7.57	7.58	7.42	7.45	122284
2019-04-03	7.50	7.51	7.36	7.41	110714
2019-04-04	7.42	7.54	7.40	7.41	57941
2019-04-05	7.43	7.56	7.36	7.38	118958
2019-04-08	7.38	7.51	7.37	7.43	60670
2019-04-09	7.40	7.50	7.39	7.42	208200
2019-04-10	7.42	7.69	7.42	7.64	161390
2019-04-11	7.63	7.75	7.59	7.59	59069
2019-04-12	7.62	7.62	7.49	7.51	76934
2019-04-15	7.51	7.53	7.45	7.47	45038
2019-04-16	7.48	7.51	7.45	7.47	85243
2019-04-17	7.52	7.58	7.45	7.56	70389
2019-04-18	7.52	7.60	7.51	7.57	69826
2019-04-22	7.52	7.56	7.35	7.47	91873
2019-04-23	7.47	7.62	7.46	7.47	83655
2019-04-24	7.43	7.50	7.40	7.42	55835
2019-04-25	7.38	7.41	7.24	7.33	65409
2019-04-26	7.33	7.38	7.25	7.30	48508
2019-04-29	7.30	7.48	7.30	7.47	62623
2019-04-30	7.46	7.59	7.42	7.58	137061
2019-05-01	7.59	7.62	7.49	7.54	226444
2019-05-02	7.54	7.58	7.39	7.43	80879
2019-05-03	7.44	7.67	7.44	7.60	72977
2019-05-06	7.50	7.62	7.45	7.57	79262
2019-05-07	7.51	7.60	7.44	7.50	46567
2019-05-08	7.50	7.51	7.29	7.35	72213
2019-05-09	7.35	7.47	7.26	7.42	83831
2019-05-10	7.40	7.57	7.32	7.47	144213
2019-05-13	7.38	7.42	7.21	7.23	63144
2019-05-14	7.22	7.27	7.13	7.18	234371
2019-05-15	7.14	7.26	7.12	7.22	52675
2019-05-16	7.24	7.29	7.18	7.23	45358
2019-05-17	7.18	7.33	7.18	7.26	110329
2019-05-20	7.19	7.37	7.15	7.28	97131
2019-05-21	7.33	7.44	7.31	7.36	143625
2019-05-22	7.35	7.44	7.30	7.34	38088
2019-05-23	7.28	7.28	7.04	7.11	101446
2019-05-24	7.15	7.25	7.09	7.18	107198
2019-05-28	7.16	7.33	7.12	7.24	300948
2019-05-29	7.03	7.07	6.51	6.73	658980
2019-05-30	6.92	7.29	6.75	6.80	191552
2019-05-31	6.75	6.76	6.18	6.21	349719
2019-06-03	6.34	6.42	6.26	6.37	244145
2019-06-04	6.46	6.46	6.10	6.20	238577
2019-06-05	6.20	6.24	5.89	6.05	370595
2019-06-06	6.04	6.13	5.91	5.92	224350
2019-06-07	5.90	6.07	5.85	6.04	439899
2019-06-10	6.07	6.26	6.05	6.23	305819
2019-06-11	6.25	6.31	6.09	6.11	428789
2019-06-12	6.10	6.17	6.00	6.10	204721
2019-06-13	6.09	6.25	6.09	6.20	710125
2019-06-14	6.20	6.36	6.18	6.27	165908
2019-06-17	6.28	6.32	6.12	6.15	143482
2019-06-18	6.20	6.27	6.17	6.20	284231
2019-06-19	6.19	6.22	6.11	6.17	153492
2019-06-20	6.24	6.34	6.22	6.26	146174
2019-06-21	6.22	6.27	6.13	6.16	215623
2019-06-24	6.15	6.16	6.01	6.01	145785
2019-06-25	6.07	6.11	5.98	5.98	242060
2019-06-26	6.00	6.04	5.96	5.98	246692
2019-06-27	6.00	6.19	5.99	6.19	340711
2019-06-28	6.17	6.24	6.11	6.17	666226
2019-07-01	6.25	6.52	6.11	6.39	541252
2019-07-02	6.38	6.43	6.30	6.36	210532
2019-07-03	6.36	6.57	6.36	6.40	285418
2019-07-05	6.38	6.57	6.35	6.54	192142
2019-07-08	6.51	6.51	6.32	6.40	104711
2019-07-09	6.36	6.39	6.28	6.32	100007
2019-07-10	6.36	6.45	6.33	6.34	78972
2019-07-11	6.35	6.35	6.24	6.31	96331
2019-07-12	6.31	6.45	6.31	6.40	120135
2019-07-15	6.40	6.43	6.30	6.37	83900
2019-07-16	6.37	6.53	6.33	6.37	361685
2019-07-17	6.37	6.42	6.27	6.30	142396
2019-07-18	6.27	6.33	6.21	6.24	103706
2019-07-19	6.22	6.30	6.19	6.22	137676
2019-07-22	6.22	6.32	6.18	6.26	137991
2019-07-23	6.27	6.33	6.24	6.24	83604
2019-07-24	6.23	6.42	6.23	6.39	147529
2019-07-25	6.40	6.41	6.16	6.16	182058
2019-07-26	6.20	6.35	6.20	6.30	156849
2019-07-29	6.30	6.37	6.24	6.24	142637
2019-07-30	6.24	6.38	6.16	6.29	141362
2019-07-31	6.32	6.50	6.28	6.34	217368
2019-08-01	6.31	6.44	6.20	6.22	124391
2019-08-02	6.17	6.23	6.09	6.22	93757
2019-08-05	6.09	6.21	5.96	6.05	116448
2019-08-06	6.07	6.19	5.98	6.11	505157
2019-08-07	6.02	6.15	6.02	6.10	98132
2019-08-08	6.10	6.16	6.04	6.05	114097
2019-08-09	6.04	6.07	5.92	5.92	111286
2019-08-12	5.92	6.01	5.88	5.91	84690
2019-08-13	5.90	6.09	5.85	5.99	69700
2019-08-14	5.93	5.93	5.83	5.86	126165
2019-08-15	5.86	5.91	5.78	5.90	128297
2019-08-16	5.92	6.07	5.92	6.06	84191
2019-08-19	6.14	6.27	6.08	6.10	86857
2019-08-20	6.10	6.11	6.03	6.07	140924
2019-08-21	6.12	6.14	6.06	6.10	135678
2019-08-22	6.12	6.22	6.08	6.22	100982
2019-08-23	6.16	6.19	5.93	5.95	146901
2019-08-26	6.02	6.07	5.93	6.00	144490
2019-08-27	6.04	6.12	5.90	5.93	250532
2019-08-28	6.60	7.13	6.56	6.71	605836
2019-08-29	6.73	7.29	6.72	7.25	409804
2019-08-30	7.33	7.38	7.16	7.23	199108
2019-09-03	7.15	7.24	7.07	7.20	533408
2019-09-04	7.20	7.31	7.12	7.15	184167
2019-09-05	7.29	7.54	7.23	7.47	432791
2019-09-06	7.53	7.56	7.41	7.47	214509
2019-09-09	7.51	7.53	7.39	7.53	181531
2019-09-10	7.51	7.72	7.51	7.71	233805
2019-09-11	7.72	7.77	7.57	7.76	288754
2019-09-12	7.71	7.94	7.59	7.91	259981
2019-09-13	7.92	7.95	7.75	7.78	211801
2019-09-16	7.76	7.90	7.66	7.81	371479
2019-09-17	7.75	7.78	7.63	7.72	171680
2019-09-18	7.69	7.69	7.57	7.59	692180
2019-09-19	7.61	7.63	7.46	7.47	140495
2019-09-20	7.47	7.49	7.31	7.41	1518174
2019-09-23	7.38	7.54	7.37	7.49	188058
2019-09-24	7.52	7.58	7.45	7.51	269058
2019-09-25	7.44	7.64	7.41	7.57	220965
2019-09-26	7.59	7.59	7.48	7.49	84604
2019-09-27	7.53	7.58	7.46	7.55	101677
2019-09-30	7.55	7.57	7.37	7.39	133045
2019-10-01	7.41	7.49	7.14	7.16	130828
2019-10-02	7.10	7.13	7.00	7.10	129829
2019-10-03	7.06	7.10	6.99	7.04	105936
2019-10-04	7.05	7.13	7.01	7.07	86606
2019-10-07	7.05	7.11	7.01	7.03	114405
2019-10-08	6.96	6.96	6.83	6.85	98485
2019-10-09	6.95	7.07	6.90	6.96	95884
2019-10-10	6.96	7.05	6.92	7.03	123890
2019-10-11	7.04	7.20	7.04	7.11	166633
2019-10-14	7.04	7.11	7.01	7.02	53785
2019-10-15	7.04	7.20	7.04	7.18	135905
2019-10-16	7.19	7.25	7.11	7.14	108532
2019-10-17	7.18	7.23	7.16	7.22	113202
2019-10-18	7.17	7.24	7.16	7.20	72568
2019-10-21	7.29	7.34	7.22	7.24	73861
2019-10-22	7.21	7.30	7.16	7.26	66457
2019-10-23	7.28	7.28	7.20	7.21	83412
2019-10-24	7.26	7.30	7.10	7.11	67409
2019-10-25	7.11	7.15	7.02	7.04	88816
2019-10-28	7.07	7.16	7.04	7.15	88030
2019-10-29	7.13	7.29	7.04	7.25	94341
2019-10-30	7.23	7.27	7.09	7.15	70468
2019-10-31	7.10	7.11	6.83	6.86	172075
2019-11-01	6.86	6.87	6.78	6.78	107491
2019-11-04	6.81	6.96	6.77	6.96	103029
2019-11-05	6.95	7.11	6.95	7.01	77505
2019-11-06	6.99	7.01	6.92	6.97	74157
2019-11-07	6.99	7.02	6.94	6.96	69391
2019-11-08	6.96	7.01	6.88	6.93	96763
2019-11-11	6.86	6.90	6.79	6.81	58556
2019-11-12	6.84	6.84	6.72	6.79	79119
2019-11-13	6.71	6.80	6.68	6.75	68256
2019-11-14	6.72	6.83	6.70	6.74	109377
2019-11-15	6.77	6.77	6.65	6.74	64112
2019-11-18	6.73	6.73	6.65	6.70	77907
2019-11-19	6.71	6.83	6.68	6.79	92359
2019-11-20	6.75	6.83	6.68	6.70	151446
2019-11-21	6.72	6.73	6.65	6.71	70153
2019-11-22	6.73	6.78	6.65	6.73	45385
2019-11-25	6.73	6.89	6.68	6.86	157162
2019-11-26	6.83	6.96	6.78	6.88	258998
2019-11-27	6.65	6.65	6.10	6.28	587337
2019-11-29	6.21	6.26	6.03	6.16	532395
2019-12-02	6.19	6.29	5.90	6.03	323597
2019-12-03	5.96	6.09	5.87	6.03	179762
2019-12-04	6.07	6.13	5.91	5.92	150581
2019-12-05	5.93	6.08	5.85	6.03	276103
2019-12-06	6.08	6.14	5.98	6.08	268018
2019-12-09	6.04	6.37	5.99	6.34	312182
2019-12-10	6.36	6.37	6.19	6.24	128798
2019-12-11	6.24	6.28	6.18	6.23	97801
2019-12-12	6.21	6.41	6.20	6.29	167691
2019-12-13	6.23	6.28	6.11	6.15	119437
2019-12-16	6.20	6.30	6.11	6.15	187353
2019-12-17	6.18	6.43	6.15	6.39	228362
2019-12-18	6.34	6.52	6.28	6.28	133107
2019-12-19	6.31	6.33	6.17	6.20	108529
2019-12-20	6.22	6.25	6.09	6.12	917362
2019-12-23	6.12	6.25	6.02	6.25	194905
2019-12-24	6.25	6.31	6.05	6.10	96407
2019-12-26	6.16	6.26	6.05	6.09	218468
2019-12-27	6.08	6.09	5.98	6.01	199108
2019-12-30	6.01	6.06	5.95	6.00	256039
2019-12-31	5.96	6.10	5.96	6.09	223154
2020-01-02	6.14	6.16	5.97	6.07	141933
2020-01-03	5.99	6.10	5.99	6.03	134197
2020-01-06	6.00	6.27	5.96	6.18	260817
2020-01-07	6.15	6.16	6.05	6.11	130394
2020-01-08	6.10	6.18	6.03	6.05	133798
2020-01-09	6.04	6.07	5.97	6.00	109072
2020-01-10	5.99	6.06	5.97	6.05	106824
2020-01-13	6.04	6.08	5.99	6.05	87002
2020-01-14	6.01	6.10	6.00	6.03	103236
2020-01-15	6.03	6.12	5.99	6.11	125654
2020-01-16	6.16	6.24	6.14	6.18	100987
2020-01-17	6.23	6.23	6.11	6.19	93087
2020-01-21	6.18	6.18	6.11	6.14	110303
2020-01-22	6.15	6.15	6.01	6.01	147359
2020-01-23	6.00	6.27	5.98	6.24	199468
2020-01-24	6.24	6.25	6.06	6.10	130709
2020-01-27	6.02	6.06	5.97	5.97	105475
2020-01-28	5.99	6.07	5.95	6.03	98913
2020-01-29	6.02	6.08	5.92	5.93	121076
2020-01-30	5.89	5.99	5.86	5.97	126149
2020-01-31	5.95	6.00	5.87	5.90	160835
2020-02-03	5.91	6.02	5.83	5.88	170954
2020-02-04	5.95	5.98	5.84	5.86	89770
2020-02-05	5.91	5.96	5.87	5.95	116360
2020-02-06	5.96	5.99	5.93	5.94	107125
2020-02-07	5.92	5.96	5.84	5.94	213784
2020-02-10	5.93	6.02	5.92	5.98	113495
2020-02-11	5.98	6.11	5.96	6.09	117892
2020-02-12	6.11	6.22	6.11	6.18	123742
2020-02-13	6.16	6.26	6.09	6.25	92744
2020-02-14	6.22	6.35	6.17	6.24	122998
2020-02-18	6.21	6.28	6.18	6.25	106934
2020-02-19	6.24	6.30	6.13	6.17	119708
2020-02-20	6.15	6.22	6.00	6.00	115374
2020-02-21	6.02	6.07	5.93	5.95	220794
2020-02-24	5.85	5.93	5.82	5.89	140673
2020-02-25	5.88	5.90	5.55	5.59	169528
2020-02-26	5.54	5.54	4.91	5.24	640062
2020-02-27	5.18	5.26	4.97	5.01	294594
2020-02-28	4.96	5.05	4.82	4.92	331104
2020-03-02	4.92	5.36	4.92	5.25	231903
2020-03-03	5.38	5.49	5.12	5.20	290082
2020-03-04	5.30	5.50	5.18	5.48	246933
2020-03-05	5.36	5.44	5.13	5.23	234053
2020-03-06	4.98	5.17	4.98	5.13	147676
2020-03-09	4.93	5.12	4.87	4.92	220915
2020-03-10	5.06	5.09	4.69	4.91	171280
2020-03-11	4.76	4.79	4.58	4.71	235049
2020-03-12	4.47	4.75	4.33	4.34	323561
2020-03-13	4.54	4.69	4.29	4.62	343570
2020-03-16	4.37	4.75	4.28	4.55	280847
2020-03-17	4.57	5.29	4.53	5.26	354438
2020-03-18	5.15	5.29	4.43	4.58	255015
2020-03-19	4.66	4.88	4.35	4.45	338695
2020-03-20	4.47	4.67	4.33	4.57	365739
2020-03-23	4.63	4.82	4.46	4.67	370525
2020-03-24	4.94	4.98	4.47	4.66	678853
2020-03-25	4.63	4.69	4.30	4.35	245990
2020-03-26	4.40	4.69	4.40	4.62	238235
2020-03-27	4.55	4.60	4.34	4.37	574333
2020-03-30	4.42	4.70	4.33	4.69	179301
2020-03-31	4.70	4.93	4.62	4.93	202609
2020-04-01	4.80	4.85	4.39	4.42	682049
2020-04-02	4.38	4.55	4.32	4.38	271396
2020-04-03	4.31	4.32	4.10	4.20	308725
2020-04-06	4.21	4.54	4.20	4.45	221974
2020-04-07	4.55	4.60	4.09	4.16	720655
2020-04-08	4.24	4.72	4.17	4.72	280214
2020-04-09	4.75	5.05	4.58	4.78	391443
2020-04-13	4.73	4.93	4.71	4.90	216431
2020-04-14	4.98	5.08	4.67	4.70	286099
2020-04-15	4.67	4.80	4.64	4.69	145570
2020-04-16	4.70	4.96	4.62	4.81	178226
2020-04-17	4.95	4.95	4.60	4.63	167800
2020-04-20	4.56	4.57	4.33	4.49	190252
2020-04-21	4.36	4.47	4.33	4.40	176075
2020-04-22	4.50	4.53	4.42	4.46	87744
2020-04-23	4.46	4.62	4.42	4.53	147351
2020-04-24	4.53	4.54	4.31	4.31	123139
2020-04-27	4.34	4.50	4.33	4.43	241064
2020-04-28	4.56	4.67	4.50	4.63	129107
2020-04-29	4.75	4.87	4.70	4.73	227531
2020-04-30	4.62	4.62	4.43	4.52	124753
2020-05-01	4.43	4.50	4.37	4.45	156240
2020-05-04	4.41	4.41	4.27	4.37	84203
2020-05-05	4.40	4.45	4.25	4.26	226431
2020-05-06	4.26	4.35	4.25	4.29	163967
2020-05-07	4.33	4.37	4.15	4.18	136181
2020-05-08	4.28	4.35	4.19	4.35	124201
2020-05-11	4.30	4.34	4.15	4.15	334952
2020-05-12	4.16	4.18	4.01	4.09	303712
2020-05-13	4.07	4.12	3.79	3.94	255448
2020-05-14	3.86	3.86	3.69	3.79	179674
2020-05-15	3.80	3.85	3.72	3.79	150073
2020-05-18	3.94	4.08	3.82	4.05	373797
2020-05-19	4.06	4.33	3.99	4.21	277760
2020-05-20	4.28	4.60	4.25	4.38	266054
2020-05-21	4.37	4.39	4.15	4.30	198471
2020-05-22	4.32	4.32	4.11	4.28	141989
2020-05-26	4.43	4.50	4.15	4.19	132253
2020-05-27	4.25	4.57	4.21	4.55	158859
2020-05-28	4.61	4.61	4.39	4.42	133793
2020-05-29	4.37	4.43	4.05	4.24	747967
2020-06-01	4.25	4.37	4.22	4.29	163530
2020-06-02	4.33	4.40	4.24	4.31	246010
2020-06-03	4.34	4.62	4.33	4.56	261621
2020-06-04	4.51	4.99	4.45	4.89	281021
2020-06-05	5.04	5.09	4.91	5.02	263886
2020-06-08	5.10	5.10	4.90	4.92	225553
2020-06-09	4.85	4.96	4.72	4.83	213858
2020-06-10	5.10	5.40	5.02	5.05	325771
2020-06-11	4.83	4.92	4.40	4.41	268572
2020-06-12	4.55	4.73	4.43	4.58	148339
2020-06-15	4.46	4.66	4.41	4.59	172827
2020-06-16	4.71	4.83	4.61	4.65	247375
2020-06-17	4.67	4.68	4.46	4.46	182529
2020-06-18	4.44	4.47	4.25	4.33	413607
2020-06-19	4.41	4.56	4.35	4.36	511189
2020-06-22	4.33	4.34	4.23	4.24	213249
2020-06-23	4.30	4.33	4.22	4.22	196127
2020-06-24	4.20	4.21	4.06	4.10	211599
2020-06-25	4.07	4.11	3.99	4.05	161374
2020-06-26	4.02	4.30	3.94	4.20	556882
2020-06-29	4.24	4.40	4.20	4.29	155023
2020-06-30	4.27	4.38	4.25	4.35	218979
2020-07-01	4.33	4.38	4.16	4.28	197851
2020-07-02	4.32	4.41	4.32	4.35	151758
2020-07-06	4.43	4.43	4.29	4.32	96967
2020-07-07	4.32	4.32	4.12	4.20	225142
2020-07-08	4.19	4.21	4.09	4.17	110145
2020-07-09	4.17	4.20	3.88	4.09	292431
2020-07-10	4.09	4.17	4.08	4.16	92379
2020-07-13	4.20	4.21	4.04	4.10	130477
2020-07-14	4.11	4.15	4.04	4.14	119107
2020-07-15	4.27	4.39	4.27	4.31	204225
2020-07-16	4.29	4.31	4.23	4.30	101154
2020-07-17	4.29	4.38	4.27	4.36	112009
2020-07-20	4.36	4.37	4.25	4.32	65928
2020-07-21	4.33	4.43	4.21	4.28	227358
2020-07-22	4.23	4.33	4.21	4.23	147011
2020-07-23	4.21	4.29	4.20	4.28	83668
2020-07-24	4.28	4.28	4.17	4.20	79264
2020-07-27	4.20	4.36	4.14	4.21	121722
2020-07-28	4.17	4.17	4.04	4.07	103112
2020-07-29	4.08	4.17	4.05	4.14	127878
2020-07-30	4.06	4.14	4.02	4.10	86372
2020-07-31	4.06	4.19	3.96	4.17	247616
2020-08-03	4.17	4.35	4.15	4.26	211246
2020-08-04	4.24	4.25	4.06	4.07	175454
2020-08-05	4.09	4.14	4.00	4.13	198856
2020-08-06	4.12	4.13	4.05	4.08	148597
2020-08-07	4.07	4.27	4.00	4.24	249793
2020-08-10	4.24	4.50	4.21	4.45	276020
2020-08-11	4.46	4.59	4.34	4.37	121545
2020-08-12	4.40	4.55	4.25	4.28	209401
2020-08-13	4.26	4.39	4.26	4.35	78545
2020-08-14	4.30	4.32	4.23	4.29	99751
2020-08-17	4.27	4.29	4.04	4.12	219557
2020-08-18	4.11	4.11	4.02	4.07	121271
2020-08-19	4.05	4.13	3.93	3.94	410051
2020-08-20	3.93	3.99	3.81	3.84	238994
2020-08-21	3.81	3.88	3.76	3.82	173897
2020-08-24	3.86	3.86	3.72	3.80	198793
2020-08-25	3.82	3.95	3.80	3.82	273005
2020-08-26	3.95	4.34	3.92	4.18	349029
2020-08-27	4.18	4.32	4.14	4.26	184503
2020-08-28	4.27	4.46	4.23	4.46	194047
2020-08-31	4.44	4.46	4.35	4.42	212872
2020-09-01	4.38	4.38	4.16	4.18	152313
2020-09-02	4.15	4.21	4.07	4.15	161186
2020-09-03	4.16	4.16	4.08	4.11	137868
2020-09-04	4.14	4.16	4.04	4.10	101809
2020-09-08	4.07	4.17	4.01	4.14	177908
2020-09-09	4.15	4.34	4.07	4.21	229159
2020-09-10	4.24	4.28	4.21	4.25	154264
2020-09-11	4.28	4.34	4.20	4.33	154331
2020-09-14	4.33	4.33	4.20	4.24	142989
2020-09-15	4.28	4.28	4.07	4.11	138226
2020-09-16	4.08	4.18	4.07	4.18	108472
2020-09-17	4.13	4.32	4.08	4.29	757949
2020-09-18	4.34	4.49	4.31	4.46	525639
2020-09-21	4.41	4.42	4.02	4.05	238042
2020-09-22	4.08	4.20	3.95	4.05	148043
2020-09-23	4.04	4.12	3.91	3.91	167084
2020-09-24	3.94	4.09	3.90	4.05	116858
2020-09-25	4.01	4.03	3.85	3.97	261630
2020-09-28	3.98	4.15	3.98	4.10	113848
2020-09-29	4.10	4.11	4.02	4.07	89993
2020-09-30	4.05	4.13	3.93	3.96	152280
2020-10-01	4.01	4.04	3.89	4.01	106018
2020-10-02	3.93	4.02	3.88	4.00	120197
2020-10-05	4.01	4.19	4.00	4.03	141682
2020-10-06	4.07	4.20	4.00	4.01	172997
2020-10-07	4.03	4.12	4.02	4.08	114271
2020-10-08	4.11	4.17	3.97	4.09	238401
2020-10-09	4.12	4.24	4.10	4.23	141841
2020-10-12	4.21	4.23	4.15	4.19	107136
2020-10-13	4.13	4.20	4.02	4.13	236421
2020-10-14	4.17	4.20	4.13	4.17	67433
2020-10-15	4.16	4.20	4.09	4.18	111640
2020-10-16	4.14	4.19	4.05	4.06	87529
2020-10-19	4.06	4.10	3.95	3.97	148403
2020-10-20	4.01	4.07	3.97	3.99	86934
2020-10-21	3.99	4.00	3.86	3.87	154397
2020-10-22	3.88	3.99	3.85	3.96	247523
2020-10-23	3.98	4.05	3.97	4.02	71519
2020-10-26	4.00	4.05	3.97	4.04	170365
2020-10-27	4.03	4.05	3.93	3.98	196076
2020-10-28	3.91	4.02	3.90	3.99	192494
2020-10-29	3.97	4.01	3.90	3.98	103471
2020-10-30	3.95	3.99	3.88	3.90	114620
2020-11-02	3.92	4.02	3.92	4.01	168677
2020-11-03	4.07	4.11	4.03	4.10	93010
2020-11-04	4.04	4.07	3.99	4.06	70828
2020-11-05	4.07	4.11	4.03	4.07	94846
2020-11-06	4.07	4.21	4.02	4.17	154174
2020-11-09	4.25	4.41	4.20	4.21	219439
2020-11-10	4.25	4.45	4.25	4.40	176974
2020-11-11	4.39	4.39	4.27	4.35	102813
2020-11-12	4.31	4.31	4.17	4.19	99691
2020-11-13	4.20	4.28	4.16	4.23	60208
2020-11-16	4.31	4.34	4.16	4.28	366938
2020-11-17	4.23	4.41	4.23	4.36	122362
2020-11-18	4.37	4.46	4.26	4.44	166397
2020-11-19	4.43	4.44	4.15	4.36	332466
2020-11-20	4.32	4.42	4.26	4.36	120358
2020-11-23	4.41	4.48	4.37	4.44	99346
2020-11-24	4.46	4.85	4.45	4.74	248930
2020-11-25	4.71	4.71	4.55	4.66	88800
2020-11-27	4.65	4.68	4.46	4.58	98673
2020-11-30	4.54	4.61	4.45	4.51	192023
2020-12-01	4.53	4.64	4.44	4.56	232485
2020-12-02	4.52	4.57	4.36	4.49	152521
2020-12-03	4.47	4.52	4.45	4.48	87487
2020-12-04	4.51	4.72	4.47	4.69	210112
2020-12-07	4.66	4.68	4.51	4.55	144480
2020-12-08	4.51	4.68	4.51	4.64	170694
2020-12-09	4.67	4.73	4.54	4.57	154945
2020-12-10	4.56	4.71	4.55	4.63	239142
2020-12-11	4.64	4.70	4.50	4.59	274170
2020-12-14	4.60	4.96	4.60	4.87	403764
2020-12-15	4.80	4.97	4.74	4.95	271998
2020-12-16	4.95	5.36	4.85	5.26	404712
2020-12-17	5.25	5.30	5.09	5.23	284218
2020-12-18	5.27	5.45	4.88	4.95	1170581
2020-12-21	4.87	5.07	4.81	5.01	210932
2020-12-22	5.02	5.02	4.70	4.74	192792
2020-12-23	4.75	4.95	4.75	4.86	174229
2020-12-24	4.88	4.88	4.76	4.80	68230
2020-12-28	4.80	4.99	4.66	4.74	220503
2020-12-29	4.72	4.76	4.59	4.67	239712
2020-12-30	4.66	4.72	4.62	4.65	202320
2020-12-31	4.64	4.80	4.62	4.68	272837
2021-01-04	4.68	4.82	4.64	4.81	186739
2021-01-05	4.80	4.90	4.79	4.82	248853
2021-01-06	4.91	5.25	4.91	5.20	380908
2021-01-07	5.23	5.33	5.19	5.31	203775
2021-01-08	5.35	5.35	5.13	5.22	193349
2021-01-11	5.16	5.25	5.09	5.21	161996
2021-01-12	5.23	5.25	5.11	5.14	84085
2021-01-13	5.11	5.25	5.04	5.20	159227
2021-01-14	5.25	5.39	5.22	5.28	133979
2021-01-15	5.23	5.37	5.20	5.31	137202
2021-01-19	5.31	5.40	5.18	5.21	172252
2021-01-20	5.25	5.28	5.12	5.18	133590
2021-01-21	5.21	5.23	5.07	5.15	173709
2021-01-22	5.12	5.26	5.07	5.23	155715
2021-01-25	5.19	5.32	5.14	5.30	90181
2021-01-26	5.29	5.29	4.99	5.12	429977
2021-01-27	4.97	5.17	4.91	5.02	235505
2021-01-28	5.03	5.03	4.77	4.86	252637
2021-01-29	4.86	4.95	4.80	4.80	258027
2021-02-01	4.84	5.01	4.78	4.99	171109
2021-02-02	5.08	5.10	4.90	4.93	155621
2021-02-03	4.93	5.00	4.92	4.95	91866
2021-02-04	4.97	5.12	4.96	5.11	139998
2021-02-05	5.17	5.30	5.14	5.22	230436
2021-02-08	5.28	5.31	5.18	5.27	186478
2021-02-09	5.31	5.51	5.24	5.46	195362
2021-02-10	5.50	5.59	5.40	5.45	139050
2021-02-11	5.44	5.58	5.37	5.48	242314
2021-02-12	5.49	5.49	5.35	5.38	91664
2021-02-16	5.43	5.53	5.32	5.48	216849
2021-02-17	5.45	5.50	5.39	5.44	93766
2021-02-18	5.43	5.47	5.35	5.42	139650
2021-02-19	5.42	5.44	5.27	5.33	204154
2021-02-22	5.32	5.50	5.32	5.40	175736
2021-02-23	5.38	5.46	5.25	5.35	138567
2021-02-24	5.38	5.56	5.32	5.54	187778
2021-02-25	5.44	5.57	5.35	5.40	107614
2021-02-26	5.43	5.56	5.33	5.41	129506
2021-03-01	5.52	5.63	5.42	5.56	172331
2021-03-02	5.49	5.84	5.46	5.75	244554
2021-03-03	5.82	6.09	5.73	5.83	452072
2021-03-04	5.90	6.21	5.81	5.92	702580
2021-03-05	5.97	6.40	5.93	6.39	547050
2021-03-08	6.40	6.60	6.19	6.58	909489
2021-03-09	6.58	6.82	6.44	6.49	507225
2021-03-10	6.51	6.85	6.45	6.83	424880
2021-03-11	6.82	7.05	6.68	6.79	486620
2021-03-12	6.83	7.23	6.74	7.14	335886
2021-03-15	7.20	7.22	7.00	7.22	236320
2021-03-16	7.20	7.20	6.85	7.03	246562
2021-03-17	6.99	7.08	6.76	6.88	297969
2021-03-18	6.91	6.94	6.57	6.57	292670
2021-03-19	6.53	6.94	6.45	6.54	649609
2021-03-22	6.26	6.57	6.22	6.34	384262
2021-03-23	6.22	6.34	6.08	6.08	380372
2021-03-24	6.08	6.26	5.92	5.92	264352
2021-03-25	5.90	6.09	5.85	5.95	245166
2021-03-26	6.03	6.22	6.00	6.19	133176
2021-03-29	6.18	6.35	6.00	6.00	251944
2021-03-30	6.00	6.30	5.97	6.27	226526
2021-03-31	6.29	6.38	6.25	6.27	571699
2021-04-01	6.32	6.43	6.25	6.43	126278
2021-04-05	6.48	6.53	6.36	6.42	184228
2021-04-06	6.45	6.69	6.39	6.56	292942
2021-04-07	6.50	6.59	6.32	6.36	199470
2021-04-08	6.38	6.58	6.32	6.49	239948
2021-04-09	6.45	6.51	6.30	6.38	118013
2021-04-12	6.35	6.35	6.25	6.31	79138
2021-04-13	6.27	6.38	6.18	6.35	152344
2021-04-14	6.32	6.44	6.27	6.41	114889
2021-04-15	6.47	6.53	6.28	6.52	124046
2021-04-16	6.46	6.57	6.31	6.41	116839
2021-04-19	6.36	6.57	6.25	6.29	135890
2021-04-20	6.27	6.34	6.12	6.30	205047
2021-04-21	6.32	6.43	6.26	6.35	73745
2021-04-22	6.35	6.35	6.08	6.11	171065
2021-04-23	6.11	6.18	6.06	6.09	121062
2021-04-26	6.10	6.40	6.06	6.35	160615
2021-04-27	6.35	6.42	6.26	6.30	86295
2021-04-28	6.32	6.32	6.15	6.22	66516
2021-04-29	6.23	6.25	6.11	6.18	69627
2021-04-30	6.11	6.22	6.09	6.17	161555
2021-05-03	6.20	6.35	6.18	6.33	216515
2021-05-04	6.28	6.32	6.22	6.28	300649
2021-05-05	6.32	6.47	6.25	6.43	128090
2021-05-06	6.42	6.48	6.34	6.45	119503
2021-05-07	6.42	6.51	6.42	6.49	408562
2021-05-10	6.76	6.76	6.38	6.41	103851
2021-05-11	6.30	6.35	6.22	6.32	89192
2021-05-12	6.26	6.34	6.20	6.23	119467
2021-05-13	6.24	6.38	6.23	6.35	92079
2021-05-14	6.41	6.49	6.35	6.47	115931
2021-05-17	6.47	6.62	6.46	6.59	80637
2021-05-18	6.57	6.61	6.50	6.50	126847
2021-05-19	6.44	6.57	6.36	6.52	97692
2021-05-20	6.52	6.70	6.48	6.61	102795
2021-05-21	6.67	6.74	6.60	6.72	146100
2021-05-24	6.72	6.74	6.61	6.73	113541
2021-05-25	6.75	6.83	6.49	6.51	120632
2021-05-26	6.51	6.70	6.48	6.67	84508
2021-05-27	6.74	6.88	6.66	6.69	266153
2021-05-28	6.72	6.79	6.67	6.76	68909
2021-06-01	6.78	6.92	6.73	6.88	121230
2021-06-02	6.89	6.94	6.83	6.92	84043
2021-06-03	6.91	7.06	6.86	7.01	183809
2021-06-04	7.06	7.06	6.84	6.85	82524
2021-06-07	6.89	6.95	6.63	6.69	143213
2021-06-08	6.69	6.94	6.69	6.86	179542
2021-06-09	6.85	7.22	6.80	7.20	285313
2021-06-10	7.21	7.23	6.91	6.93	185896
2021-06-11	6.99	7.00	6.70	6.80	201797
2021-06-14	6.80	6.97	6.79	6.86	142718
2021-06-15	6.86	6.96	6.81	6.96	91064
2021-06-16	6.91	7.03	6.85	6.89	186335
2021-06-17	6.90	7.01	6.67	6.77	256394
2021-06-18	6.64	6.79	6.37	6.45	372913
2021-06-21	6.51	6.73	6.40	6.59	185535
2021-06-22	6.57	6.69	6.48	6.57	176046
2021-06-23	6.56	6.66	6.54	6.57	110313
2021-06-24	6.61	6.71	6.57	6.63	122548
2021-06-25	6.63	6.68	6.37	6.42	545189
2021-06-28	6.46	6.53	6.39	6.50	154285
2021-06-29	6.55	6.73	6.46	6.58	136551
2021-06-30	6.56	6.66	6.51	6.59	120342
2021-07-01	6.60	6.70	6.59	6.60	112999
2021-07-02	6.63	6.63	6.40	6.43	73116
2021-07-06	6.41	6.47	6.21	6.23	157874
2021-07-07	6.25	6.39	6.17	6.20	152205
2021-07-08	6.15	6.33	6.15	6.25	155678
2021-07-09	6.27	6.39	6.27	6.30	54869
2021-07-12	6.32	6.43	6.26	6.42	105393
2021-07-13	6.40	6.42	6.26	6.29	91057
2021-07-14	6.31	6.37	6.16	6.21	93833
2021-07-15	6.15	6.24	6.09	6.20	97888
2021-07-16	6.26	6.28	6.13	6.13	73397
2021-07-19	6.01	6.16	5.90	6.03	190584
2021-07-20	6.07	6.31	6.04	6.17	141662
2021-07-21	6.19	6.42	6.19	6.30	63258
2021-07-22	6.29	6.29	6.06	6.09	71721
2021-07-23	6.09	6.16	6.05	6.06	67130
2021-07-26	6.06	6.26	6.06	6.19	88438
2021-07-27	6.14	6.15	6.00	6.08	49035
2021-07-28	6.07	6.19	6.01	6.10	80650
2021-07-29	6.14	6.21	6.09	6.16	68121
2021-07-30	6.12	6.19	6.10	6.11	63852
2021-08-02	6.18	6.24	6.07	6.10	104695
2021-08-03	6.12	6.17	6.05	6.11	113851
2021-08-04	6.05	6.10	6.00	6.03	99966
2021-08-05	6.03	6.14	6.03	6.06	47651
2021-08-06	6.07	6.13	5.80	5.98	304713
2021-08-09	5.99	6.02	5.90	5.96	73904
2021-08-10	5.95	6.24	5.91	6.10	168248
2021-08-11	6.13	6.28	5.99	6.25	120123
2021-08-12	6.28	6.28	6.12	6.17	73204
2021-08-13	6.19	6.20	6.04	6.04	161041
2021-08-16	6.04	6.17	6.01	6.05	63609
2021-08-17	6.26	6.26	5.84	5.93	70598
2021-08-18	5.91	6.06	5.90	5.90	74178
2021-08-19	5.83	5.89	5.76	5.85	109931
2021-08-20	5.80	6.02	5.80	5.94	84506
2021-08-23	6.02	6.06	5.95	6.05	58507
2021-08-24	6.04	6.10	6.01	6.03	53837
2021-08-25	6.06	6.13	5.98	5.98	82011
2021-08-26	5.95	6.08	5.91	6.03	104215
2021-08-27	6.03	6.31	6.02	6.28	134411
2021-08-30	6.32	6.32	6.03	6.09	90519
2021-08-31	6.08	6.26	6.08	6.09	64665
2021-09-01	6.04	6.08	5.73	5.82	180064
2021-09-02	5.82	5.82	5.64	5.66	376973
2021-09-03	5.64	5.75	5.62	5.63	123497
2021-09-07	5.63	5.72	5.53	5.68	151559
2021-09-08	5.65	5.65	5.55	5.63	114097
2021-09-09	5.59	5.62	5.53	5.54	121819
2021-09-10	5.56	5.59	5.54	5.55	78339
2021-09-13	5.56	5.71	5.50	5.51	106651
2021-09-14	5.54	5.58	5.50	5.55	100331
2021-09-15	5.52	5.65	5.46	5.63	176247
2021-09-16	5.61	5.61	5.45	5.47	86060
2021-09-17	5.49	5.49	5.33	5.40	659516
2021-09-20	5.30	5.54	5.22	5.43	282441
2021-09-21	5.45	5.46	5.27	5.28	135286
2021-09-22	5.32	5.57	5.31	5.44	107183
2021-09-23	5.45	5.56	5.43	5.48	94192
2021-09-24	5.45	5.61	5.41	5.59	99243
2021-09-27	5.59	5.73	5.58	5.60	183488
2021-09-28	5.59	5.65	5.52	5.56	106560
2021-09-29	5.60	5.64	5.48	5.52	120452
2021-09-30	5.55	5.57	5.43	5.43	71731
2021-10-01	5.45	5.59	5.37	5.53	143327
2021-10-04	5.55	5.55	5.42	5.49	86061
2021-10-05	5.49	5.67	5.40	5.55	118950
2021-10-06	5.48	5.54	5.40	5.48	65812
2021-10-07	5.49	5.68	5.49	5.66	122847
2021-10-08	5.67	5.72	5.52	5.66	81560
2021-10-11	5.68	5.74	5.55	5.57	36446
2021-10-12	5.57	5.58	5.46	5.52	60125
2021-10-13	5.51	5.53	5.43	5.47	66615
2021-10-14	5.52	5.60	5.47	5.49	98561
2021-10-15	5.56	5.56	5.42	5.45	117843
2021-10-18	5.46	5.54	5.44	5.48	71228
2021-10-19	5.49	5.58	5.43	5.53	69365
2021-10-20	5.54	5.58	5.49	5.56	29021
2021-10-21	5.56	5.59	5.43	5.48	102412
2021-10-22	5.45	5.59	5.44	5.54	58469
2021-10-25	5.54	5.60	5.48	5.58	84793
2021-10-26	5.60	5.69	5.54	5.65	81605
2021-10-27	5.62	5.67	5.43	5.62	86101
2021-10-28	5.62	5.70	5.60	5.66	102404
2021-10-29	5.64	5.68	5.54	5.55	77546
2021-11-01	5.55	5.68	5.48	5.58	96768
2021-11-02	5.57	5.65	5.44	5.50	197623
2021-11-03	5.47	5.80	5.47	5.70	232954
2021-11-04	5.72	5.85	5.62	5.71	132411
2021-11-05	5.75	5.95	5.75	5.92	91322
2021-11-08	5.93	6.00	5.80	5.97	123968
2021-11-09	6.00	6.00	5.80	5.89	112734
2021-11-10	5.08	5.25	5.00	5.12	2033360
2021-11-11	5.13	5.27	5.13	5.17	563040
2021-11-12	5.17	5.25	5.09	5.13	733404
2021-11-15	5.17	5.35	5.09	5.21	8133356
2021-11-16	5.26	5.32	5.10	5.10	692258
2021-11-17	5.11	5.18	4.98	5.02	761122
2021-11-18	5.04	5.04	4.92	4.93	391545
2021-11-19	4.91	5.07	4.91	4.99	400597
2021-11-22	4.99	5.08	4.96	4.99	316552
2021-11-23	4.99	5.05	4.90	4.93	321879
2021-11-24	4.91	5.03	4.91	4.97	227645
2021-11-26	4.80	4.85	4.68	4.77	220703
2021-11-29	4.92	5.06	4.77	4.82	424823
2021-11-30	4.82	5.01	4.77	4.88	395594
2021-12-01	5.03	5.03	4.69	4.69	457077
2021-12-02	4.71	4.82	4.65	4.74	305391
2021-12-03	4.77	4.78	4.56	4.56	441487
2021-12-06	4.55	4.90	4.55	4.80	689674
2021-12-07	4.87	5.02	4.86	4.95	396499
2021-12-08	4.91	5.23	4.87	5.16	682975
2021-12-09	5.17	5.38	5.13	5.30	351299
2021-12-10	5.30	5.35	5.18	5.30	289595
2021-12-13	5.29	5.38	5.18	5.20	232505
2021-12-14	5.19	5.24	5.10	5.11	239302
2021-12-15	5.08	5.15	5.01	5.03	363925
2021-12-16	5.07	5.10	4.97	4.97	241548
2021-12-17	4.97	5.11	4.92	4.97	362219
2021-12-20	4.88	5.01	4.83	4.97	266580
2021-12-21	4.98	5.05	4.95	4.99	223280
2021-12-22	4.99	5.02	4.93	5.00	216584
2021-12-23	4.99	5.14	4.99	5.08	180566
2021-12-27	5.06	5.07	4.99	5.07	249897
2021-12-28	5.04	5.07	4.95	5.04	431344
2021-12-29	5.04	5.09	4.99	5.02	243487
2021-12-30	5.00	5.08	4.96	4.99	214071
2021-12-31	4.95	5.05	4.95	5.05	288850
2022-01-03	5.08	5.32	4.98	5.28	446287
2022-01-04	5.29	5.38	5.13	5.27	246648
2022-01-05	5.26	5.37	5.23	5.25	205042
2022-01-06	5.28	5.37	5.19	5.27	194507
2022-01-07	5.28	5.30	5.15	5.15	138002
2022-01-10	5.13	5.16	5.02	5.10	107859
2022-01-11	5.08	5.12	5.01	5.02	181007
2022-01-12	5.07	5.13	4.99	5.07	223961
2022-01-13	5.08	5.19	5.03	5.15	311502
2022-01-14	5.15	5.18	5.10	5.15	279611
2022-01-18	5.11	5.11	4.94	4.94	225406
2022-01-19	4.99	4.99	4.77	4.77	250174
2022-01-20	4.74	4.86	4.72	4.74	190385
2022-01-21	4.79	4.85	4.69	4.80	294873
2022-01-24	4.76	4.83	4.58	4.79	404353
2022-01-25	4.73	4.88	4.62	4.82	289813
2022-01-26	4.90	4.94	4.74	4.78	289371
2022-01-27	4.83	4.87	4.76	4.79	302138
2022-01-28	4.77	4.94	4.69	4.92	278237
2022-01-31	4.89	4.91	4.84	4.90	117192
2022-02-01	4.88	4.90	4.75	4.81	139814
2022-02-02	4.83	4.83	4.71	4.72	140420
2022-02-03	4.69	4.75	4.68	4.71	144753
2022-02-04	4.68	4.73	4.62	4.68	173352
2022-02-07	4.68	4.74	4.66	4.67	123546
2022-02-08	4.65	4.82	4.65	4.78	188287
2022-02-09	4.78	4.82	4.71	4.77	155014
2022-02-10	4.69	4.82	4.64	4.71	155854
2022-02-11	4.68	4.75	4.66	4.67	120250
2022-02-14	4.65	4.81	4.63	4.68	202181
2022-02-15	4.74	4.79	4.67	4.73	153546
2022-02-16	4.69	4.74	4.68	4.70	89497
2022-02-17	4.70	4.73	4.58	4.60	210050
2022-02-18	4.57	4.71	4.57	4.65	140337
2022-02-22	4.62	4.65	4.56	4.60	223230
2022-02-23	4.61	4.67	4.53	4.53	164511
2022-02-24	4.50	4.57	4.42	4.56	231694
2022-02-25	4.57	4.64	4.53	4.63	104968
2022-02-28	4.58	4.70	4.56	4.61	188964
2022-03-01	4.62	4.66	4.47	4.52	181883
2022-03-02	4.56	4.62	4.52	4.57	110113
2022-03-03	4.58	4.58	4.48	4.52	162228
2022-03-04	4.52	4.52	4.45	4.47	128774
2022-03-07	4.49	4.76	4.44	4.72	331992
2022-03-08	4.71	4.73	4.50	4.50	170056
2022-03-09	4.55	4.59	4.50	4.51	137432
2022-03-10	4.46	4.48	4.42	4.45	182558
2022-03-11	4.48	4.49	4.17	4.17	335847
2022-03-14	4.16	4.16	3.86	3.89	424825
2022-03-15	3.86	3.98	3.78	3.93	430567
2022-03-16	3.94	4.15	3.94	4.06	356867
2022-03-17	4.03	4.12	3.93	4.03	327154
2022-03-18	4.04	4.17	4.04	4.10	313339
2022-03-21	4.08	4.12	4.02	4.08	233411
2022-03-22	4.10	4.12	4.01	4.03	180663
2022-03-23	4.00	4.03	3.92	3.92	207837
2022-03-24	3.92	3.97	3.91	3.92	173842
2022-03-25	3.93	3.94	3.89	3.91	193113
2022-03-28	3.88	3.89	3.82	3.86	227162
2022-03-29	3.91	4.02	3.91	3.99	234793
2022-03-30	3.99	4.00	3.85	3.87	220100
2022-03-31	3.85	3.91	3.81	3.84	272397
2022-04-01	3.84	3.87	3.80	3.84	190126
2022-04-04	3.88	3.95	3.84	3.86	319342
2022-04-05	3.88	3.89	3.75	3.76	209873
2022-04-06	3.79	3.79	3.68	3.68	241656
2022-04-07	3.67	3.79	3.67	3.76	392642
2022-04-08	3.77	3.85	3.73	3.79	247565
2022-04-11	3.80	3.85	3.65	3.67	312352
2022-04-12	3.74	3.74	3.63	3.64	266685
2022-04-13	3.65	3.69	3.64	3.66	166699
2022-04-14	3.66	3.72	3.63	3.65	172642
2022-04-18	3.62	3.68	3.57	3.59	284551
2022-04-19	3.61	3.66	3.60	3.63	178108
2022-04-20	3.66	3.70	3.60	3.62	234038
2022-04-21	3.62	3.67	3.62	3.65	241697
2022-04-22	3.70	3.73	3.65	3.65	179947
2022-04-25	3.65	3.67	3.60	3.60	210838
2022-04-26	3.59	3.62	3.46	3.46	312326
2022-04-27	3.49	3.53	3.40	3.41	218067
2022-04-28	3.43	3.43	3.32	3.35	293010
2022-04-29	3.35	3.43	3.33	3.35	257149
2022-05-02	3.37	3.38	3.31	3.32	236704
2022-05-03	3.33	3.34	3.26	3.30	220638
2022-05-04	3.29	3.44	3.27	3.44	223325
2022-05-05	3.39	3.44	3.29	3.31	172353
2022-05-06	3.30	3.31	3.25	3.27	163691
2022-05-09	3.22	3.25	3.19	3.23	225257
2022-05-10	3.24	3.36	3.21	3.32	285292
2022-05-11	3.35	3.40	3.18	3.19	217681
2022-05-12	3.16	3.24	3.14	3.23	227176
2022-05-13	3.24	3.26	3.16	3.19	189752
2022-05-16	3.17	3.23	3.15	3.19	129215
2022-05-17	3.23	3.39	3.20	3.38	242685
2022-05-18	3.33	3.37	3.25	3.28	298591
2022-05-19	3.27	3.30	3.16	3.18	201726
2022-05-20	3.21	3.25	3.11	3.16	238017
2022-05-23	3.16	3.25	3.13	3.16	97976
2022-05-24	3.15	3.18	3.09	3.16	163355
2022-05-25	3.12	3.23	3.12	3.21	110212
2022-05-26	3.24	3.36	3.19	3.34	163467
2022-05-27	3.33	3.44	3.32	3.41	126387
2022-05-31	3.42	3.42	3.33	3.34	96891
2022-06-01	3.29	3.32	3.19	3.21	200574
2022-06-02	3.24	3.36	3.24	3.35	165210
2022-06-03	3.31	3.34	3.27	3.29	145316
2022-06-06	3.28	3.39	3.22	3.36	227091
2022-06-07	3.33	3.57	3.33	3.53	321704
2022-06-08	3.61	3.61	3.39	3.53	226910
2022-06-09	3.54	3.58	3.35	3.36	238901
2022-06-10	3.30	3.30	3.05	3.07	328984
2022-06-13	3.03	3.07	2.95	3.05	362959
2022-06-14	3.05	3.05	2.88	2.95	398686
2022-06-15	2.95	3.08	2.94	3.03	324737
2022-06-16	3.01	3.01	2.83	2.88	318418
2022-06-17	2.88	3.01	2.87	2.99	298386
2022-06-21	3.05	3.06	2.96	2.96	342004
2022-06-22	2.90	3.07	2.90	3.03	341284
2022-06-23	3.02	3.07	2.96	3.06	383025
2022-06-24	3.11	3.38	3.03	3.10	5493427
2022-06-27	3.10	3.23	3.05	3.15	230879
2022-06-28	3.15	3.22	3.10	3.10	159300
2022-06-29	3.12	3.14	3.07	3.08	211660
2022-06-30	3.06	3.08	2.96	3.01	211195
2022-07-01	2.98	3.03	2.89	2.91	166834
2022-07-05	2.89	2.96	2.82	2.90	336393
2022-07-06	2.90	2.93	2.82	2.83	133183
2022-07-07	2.82	3.04	2.82	3.01	321515
2022-07-08	3.02	3.04	2.97	3.01	209965
2022-07-11	3.00	3.14	2.98	3.13	268907
2022-07-12	3.10	3.22	3.10	3.18	207556
2022-07-13	3.16	3.27	3.11	3.23	315102
2022-07-14	3.24	3.26	3.17	3.23	259364
2022-07-15	3.23	3.27	3.20	3.25	180034
2022-07-18	3.30	3.35	3.24	3.27	310445
2022-07-19	3.31	3.43	3.31	3.39	144953
2022-07-20	3.40	3.56	3.38	3.55	278268
2022-07-21	3.53	3.59	3.52	3.57	216348
2022-07-22	3.56	3.56	3.46	3.50	198914
2022-07-25	3.54	3.54	3.43	3.49	176621
2022-07-26	3.48	3.64	3.44	3.64	293781
2022-07-27	3.45	3.71	3.45	3.71	191290
2022-07-28	3.72	3.78	3.68	3.75	183757
2022-07-29	3.74	3.81	3.72	3.78	195974
2022-08-01	3.75	3.85	3.68	3.78	198039
2022-08-02	3.77	3.84	3.72	3.75	134300
2022-08-03	3.80	3.91	3.75	3.89	383950
2022-08-04	3.86	3.90	3.81	3.85	140807
2022-08-05	3.84	3.87	3.80	3.86	135699
2022-08-08	3.86	3.92	3.82	3.86	120081
2022-08-09	3.82	3.87	3.80	3.85	246464
2022-08-10	3.90	3.98	3.90	3.96	119445
2022-08-11	3.96	4.04	3.95	4.04	140903
2022-08-12	4.04	4.08	4.02	4.07	118714
2022-08-15	4.10	4.22	4.04	4.22	208346
2022-08-16	4.17	4.29	4.17	4.26	145762
2022-08-17	4.25	4.29	4.16	4.28	149423
2022-08-18	4.27	4.32	4.23	4.29	142348
2022-08-19	4.25	4.25	4.19	4.21	82959
2022-08-22	4.17	4.17	4.08	4.14	117883
2022-08-23	4.15	4.22	4.11	4.21	186758
2022-08-24	4.20	4.26	4.18	4.23	57902
2022-08-25	4.22	4.28	4.20	4.27	112180
2022-08-26	4.29	4.29	4.24	4.27	77129
2022-08-29	4.22	4.32	4.21	4.22	103002
2022-08-30	4.25	4.26	4.08	4.11	107741
2022-08-31	4.07	4.07	3.14	3.20	650190
2022-09-01	3.19	3.25	3.04	3.17	257044
2022-09-02	3.17	3.25	2.93	3.07	378539
2022-09-06	3.10	3.11	2.96	2.98	271323
2022-09-07	2.94	3.06	2.92	3.00	280240
2022-09-08	2.96	3.05	2.95	3.02	222357
2022-09-09	3.00	3.08	2.96	3.05	182637
2022-09-12	3.06	3.09	3.00	3.04	131307
2022-09-13	3.03	3.07	2.97	2.99	150182
2022-09-14	2.98	3.00	2.91	2.94	252170
2022-09-15	2.92	2.96	2.91	2.93	81779
2022-09-16	2.91	2.91	2.85	2.89	203429
2022-09-19	2.91	2.97	2.87	2.96	160244
2022-09-20	2.92	2.93	2.88	2.90	106350
2022-09-21	2.95	2.97	2.91	2.92	126451
2022-09-22	2.94	2.94	2.86	2.89	111681
2022-09-23	2.84	2.87	2.81	2.81	90355
2022-09-26	2.80	2.82	2.65	2.67	181936
2022-09-27	2.74	2.77	2.68	2.70	125703
2022-09-28	2.72	2.80	2.72	2.76	105949
2022-09-29	2.75	2.75	2.67	2.67	87348
2022-09-30	2.66	2.76	2.66	2.71	161134
2022-10-03	2.74	2.82	2.69	2.79	109876
2022-10-04	2.83	2.89	2.77	2.86	185368
2022-10-05	2.85	2.88	2.78	2.85	84446
2022-10-06	2.85	2.90	2.81	2.86	149802
2022-10-07	2.84	2.85	2.78	2.80	78061
2022-10-10	2.81	2.84	2.75	2.77	64630
2022-10-11	2.75	2.80	2.71	2.71	139008
2022-10-12	2.71	2.80	2.70	2.72	92841
2022-10-13	2.71	2.88	2.67	2.88	117744
2022-10-14	2.87	2.98	2.79	2.97	201033
2022-10-17	3.00	3.04	2.85	2.88	44765
2022-10-18	2.98	3.02	2.91	2.96	111397
2022-10-19	2.94	2.97	2.89	2.91	64473
2022-10-20	2.88	3.02	2.88	3.02	127302
2022-10-21	3.05	3.11	3.02	3.07	80530
2022-10-24	3.06	3.14	3.03	3.12	59215
2022-10-25	3.13	3.29	3.13	3.25	118805
2022-10-26	3.28	3.39	3.26	3.33	119645
2022-10-27	3.36	3.38	3.29	3.34	56208
2022-10-28	3.33	3.42	3.33	3.39	69330
2022-10-31	3.35	3.44	3.35	3.42	81190
2022-11-01	3.47	3.47	3.38	3.43	120329
2022-11-02	3.41	3.53	3.38	3.48	91728
2022-11-03	3.41	3.48	3.34	3.42	103365
2022-11-04	3.49	3.60	3.40	3.58	154972
2022-11-07	3.60	3.60	3.44	3.51	81340
2022-11-08	3.50	3.53	3.34	3.51	74914
2022-11-09	3.46	3.53	3.45	3.50	73331
2022-11-10	3.56	3.61	3.48	3.60	106030
2022-11-11	3.62	3.71	3.62	3.66	132559
2022-11-14	3.64	3.69	3.59	3.59	78088
2022-11-15	3.61	3.70	3.56	3.66	114863
2022-11-16	3.66	3.67	3.58	3.65	53900
2022-11-17	3.61	3.66	3.50	3.64	82681
2022-11-18	3.65	3.71	3.59	3.64	92843
2022-11-21	3.63	3.69	3.55	3.60	58320
2022-11-22	3.64	3.64	3.39	3.47	125098
2022-11-23	3.49	3.56	3.49	3.55	50929
2022-11-25	3.51	3.57	3.51	3.54	19230
2022-11-28	3.51	3.57	3.39	3.41	68804
2022-11-29	3.39	3.42	3.26	3.33	69482
2022-11-30	3.35	3.45	3.30	3.45	66587
2022-12-01	3.46	3.49	3.25	3.42	97478
2022-12-02	3.36	3.52	3.36	3.50	63047
2022-12-05	3.46	3.51	3.31	3.32	67703
2022-12-06	3.33	3.37	3.26	3.32	109854
2022-12-07	2.70	2.81	1.46	2.02	4328945
2022-12-08	2.11	2.16	1.75	1.75	1408442
2022-12-09	1.81	2.25	1.70	1.98	1478544
2022-12-12	2.39	2.48	2.02	2.36	1374140
2022-12-13	2.53	2.57	2.25	2.29	1691008
2022-12-14	2.37	2.41	2.21	2.35	331317
2022-12-15	2.31	2.48	2.31	2.43	346112
2022-12-16	2.43	2.70	2.43	2.54	561453
2022-12-19	2.65	2.83	2.53	2.74	576104
2022-12-20	2.70	3.24	2.69	2.94	1320393
2022-12-21	3.05	3.05	2.81	2.90	416953
2022-12-22	2.91	2.93	2.81	2.81	249075
2022-12-23	2.81	2.99	2.81	2.97	179262
2022-12-27	2.97	3.02	2.75	2.81	450284
2022-12-28	2.81	2.88	2.65	2.65	328863
2022-12-29	2.64	2.73	2.64	2.66	154804
2022-12-30	2.60	2.90	2.60	2.82	395579
2023-01-03	2.86	3.07	2.86	2.92	211813
2023-01-04	2.93	3.04	2.88	2.93	163625
2023-01-05	2.93	2.93	2.76	2.76	188123
2023-01-06	2.77	3.02	2.76	2.91	270568
2023-01-09	2.87	3.14	2.81	2.99	275953
2023-01-10	2.98	3.18	2.95	3.12	209497
2023-01-11	3.12	3.25	3.11	3.13	194069
2023-01-12	3.10	3.21	3.07	3.16	133941
2023-01-13	3.14	3.27	3.11	3.21	211525
2023-01-17	3.21	3.29	3.14	3.24	185794
2023-01-18	3.26	3.33	3.17	3.21	123876
2023-01-19	3.16	3.20	2.91	3.02	278640
2023-01-20	3.03	3.22	2.96	3.20	1267648
2023-01-23	3.22	3.48	3.18	3.35	269997
2023-01-24	3.32	3.46	3.32	3.33	123723
2023-01-25	3.31	3.38	3.27	3.30	142839
2023-01-26	3.36	3.62	3.31	3.62	259603
2023-01-27	3.60	3.72	3.57	3.70	282225
2023-01-30	3.69	4.08	3.63	4.01	1075591
2023-01-31	4.03	4.19	3.98	4.17	398590
2023-02-01	4.15	4.27	4.08	4.19	379908
2023-02-02	4.20	4.31	4.04	4.14	231553
2023-02-03	4.13	4.37	4.09	4.10	256837
2023-02-06	4.07	4.11	3.90	4.03	192859
2023-02-07	4.01	4.13	3.96	4.05	149408
2023-02-08	4.05	4.09	3.98	4.04	143839
2023-02-09	4.03	4.12	3.85	3.89	147342
2023-02-10	3.84	3.98	3.80	3.94	114895
2023-02-13	3.91	4.15	3.89	4.11	132437
2023-02-14	4.05	4.19	4.05	4.10	103249
2023-02-15	4.06	4.25	4.06	4.18	88855
2023-02-16	4.12	4.18	4.09	4.11	77418
2023-02-17	4.09	4.12	4.03	4.06	44470
2023-02-21	4.01	4.09	3.96	3.96	100180
2023-02-22	3.98	4.05	3.94	4.03	93956
2023-02-23	4.03	4.15	4.02	4.12	137025
2023-02-24	4.04	4.07	3.96	4.01	92565
2023-02-27	4.04	4.06	4.00	4.05	89581
2023-02-28	4.08	4.14	4.00	4.06	69917
2023-03-01	4.06	4.12	4.05	4.06	108225
2023-03-02	4.02	4.10	3.99	4.04	179159
2023-03-03	4.07	4.26	4.02	4.20	167236
2023-03-06	4.24	4.24	4.08	4.09	82624
2023-03-07	4.06	4.11	3.93	4.00	208855
2023-03-08	4.15	4.55	3.90	4.42	309268
2023-03-09	4.47	4.54	4.26	4.47	437494
2023-03-10	4.53	4.71	4.31	4.65	497183
2023-03-13	4.58	4.61	4.40	4.54	280007
2023-03-14	4.60	4.70	4.51	4.63	435874
2023-03-15	4.57	4.85	4.51	4.83	580008
2023-03-16	4.88	4.93	4.61	4.80	327200
2023-03-17	4.80	4.93	4.72	4.86	277818
2023-03-20	4.95	5.00	4.85	4.91	211158
2023-03-21	4.99	5.29	4.88	5.29	704619
2023-03-22	5.25	5.34	5.15	5.28	397679
2023-03-23	5.30	5.36	5.07	5.13	443292
2023-03-24	5.10	5.31	5.00	5.30	241354
2023-03-27	5.34	5.35	5.17	5.31	257157
2023-03-28	5.31	5.35	5.22	5.32	217871
2023-03-29	5.35	5.60	5.34	5.38	341255
2023-03-30	5.41	5.56	5.40	5.54	245139
2023-03-31	5.53	5.70	5.52	5.67	742394
2023-04-03	5.67	5.76	5.56	5.59	258717
2023-04-04	5.60	5.63	5.47	5.49	163922
2023-04-05	5.42	5.49	5.26	5.29	253829
2023-04-06	5.29	5.42	5.21	5.32	174783
2023-04-10	5.26	5.75	5.26	5.70	452844
2023-04-11	5.75	5.79	5.63	5.73	233037
2023-04-12	5.73	5.87	5.73	5.75	179841
2023-04-13	5.75	5.78	5.47	5.63	186589
2023-04-14	5.64	5.68	5.57	5.66	111928
2023-04-17	5.66	5.83	5.61	5.80	174645
2023-04-18	5.85	5.85	5.59	5.66	119344
2023-04-19	5.61	5.66	5.48	5.58	139373
2023-04-20	5.52	5.69	5.52	5.55	142216
2023-04-21	5.50	5.71	5.29	5.45	166086
2023-04-24	5.48	5.49	5.31	5.41	177660
2023-04-25	5.32	5.34	5.10	5.11	279727
2023-04-26	5.11	5.23	4.87	4.90	321823
2023-04-27	4.89	4.90	4.66	4.82	253925
2023-04-28	4.81	4.93	4.77	4.81	168007
2023-05-01	4.79	4.92	4.71	4.77	150178
2023-05-02	4.75	4.86	4.70	4.81	96000
2023-05-03	4.81	4.95	4.73	4.86	99607
2023-05-04	4.82	4.95	4.74	4.90	132442
2023-05-05	4.90	5.04	4.90	5.04	285994
2023-05-08	5.04	5.31	4.89	5.09	246369
2023-05-09	5.15	5.15	5.00	5.11	113252
2023-05-10	5.14	5.17	5.06	5.13	63435
2023-05-11	5.10	5.19	5.07	5.10	144493
2023-05-12	5.13	5.58	5.13	5.41	401378
2023-05-15	5.38	5.55	5.28	5.46	277242
2023-05-16	5.49	5.57	5.33	5.53	156393
2023-05-17	5.51	6.00	5.51	5.99	412648
2023-05-18	5.95	5.99	5.80	5.89	284104
2023-05-19	5.94	5.95	5.83	5.89	153615
2023-05-22	5.89	5.97	5.71	5.88	228651
2023-05-23	5.85	6.27	5.80	5.94	392357
2023-05-24	5.89	6.12	5.84	6.08	178453
2023-05-25	6.08	6.24	5.97	6.11	166545
2023-05-26	6.14	6.49	6.13	6.43	291844
2023-05-30	6.46	6.75	6.33	6.37	352958
2023-05-31	6.29	6.34	6.00	6.29	278684
2023-06-01	6.36	6.55	6.20	6.49	421987
2023-06-02	6.49	6.52	6.36	6.41	298871
2023-06-05	6.36	6.63	6.32	6.52	553315
2023-06-06	6.52	6.98	6.50	6.88	785147
2023-06-07	6.93	7.15	6.77	6.84	931160
2023-06-08	6.67	6.96	6.61	6.82	266894
2023-06-09	6.80	7.04	6.80	6.87	265690
2023-06-12	6.85	6.97	6.74	6.83	202637
2023-06-13	6.91	6.91	6.64	6.67	270896
2023-06-14	6.67	6.91	6.62	6.64	296513
2023-06-15	6.58	6.88	6.53	6.84	264182
2023-06-16	6.85	6.97	6.63	6.73	343516
2023-06-20	6.73	6.83	6.62	6.65	435410
2023-06-21	6.74	6.97	6.65	6.95	849384
2023-06-22	6.90	6.98	6.77	6.77	488069
2023-06-23	6.65	6.69	5.94	6.03	4881124
2023-06-26	6.07	6.42	6.04	6.25	528682
2023-06-27	6.25	6.33	6.14	6.18	249421
2023-06-28	6.11	6.26	6.00	6.25	245862
2023-06-29	6.27	6.50	6.27	6.46	217672
2023-06-30	6.50	6.57	6.37	6.40	206202
2023-07-03	6.40	6.48	6.32	6.40	85864
2023-07-05	6.45	6.50	6.27	6.29	160334
2023-07-06	6.24	6.27	6.00	6.11	214500
2023-07-07	6.13	6.29	6.04	6.20	237871
2023-07-10	6.20	6.26	6.11	6.26	119434
2023-07-11	6.26	6.26	5.99	6.11	219648
2023-07-12	7.06	8.65	7.06	7.33	2190732
2023-07-13	7.46	7.51	6.49	6.80	1133243
2023-07-14	6.79	6.97	6.33	6.42	708953
2023-07-17	6.44	6.87	6.44	6.71	702932
2023-07-18	6.70	6.95	6.53	6.60	497347
2023-07-19	6.69	6.69	6.50	6.58	318174
2023-07-20	6.58	6.68	6.46	6.62	291787
2023-07-21	6.64	7.03	6.64	6.97	593546
2023-07-24	6.99	7.12	6.68	6.77	354184
2023-07-25	6.83	6.93	6.78	6.86	149053
2023-07-26	6.83	6.91	6.74	6.90	134809
2023-07-27	6.91	7.08	6.91	7.03	238380
2023-07-28	7.07	7.24	7.01	7.02	300000
2023-07-31	7.07	7.20	7.02	7.19	210055
2023-08-01	7.19	7.37	7.12	7.35	250366
2023-08-02	7.27	7.54	7.27	7.34	261281
2023-08-03	7.32	7.53	7.29	7.49	175515
2023-08-04	7.50	7.70	7.45	7.54	242041
2023-08-07	7.61	7.78	7.45	7.77	294124
2023-08-08	7.78	7.82	7.61	7.78	256481
2023-08-09	7.79	7.90	7.68	7.84	266082
2023-08-10	7.88	7.99	7.78	7.83	265679
2023-08-11	7.86	8.02	7.81	7.95	345757
2023-08-14	7.97	8.17	7.90	8.11	319442
2023-08-15	8.11	8.32	8.06	8.13	293607
2023-08-16	8.12	8.23	7.88	7.93	309854
2023-08-17	7.94	7.99	7.68	7.84	279539
2023-08-18	7.62	8.08	7.44	8.04	246946
2023-08-21	8.04	8.15	7.88	8.09	293889
2023-08-22	8.17	8.24	8.09	8.19	224938
2023-08-23	8.11	8.31	8.11	8.20	252718
2023-08-24	8.24	8.29	8.10	8.25	413464
2023-08-25	8.30	8.43	8.15	8.41	409738
2023-08-28	8.50	8.70	8.34	8.55	430586
2023-08-29	8.53	8.69	8.41	8.54	369021
2023-08-30	8.44	8.60	8.37	8.46	386748
2023-08-31	8.45	8.55	8.25	8.36	321170
2023-09-01	8.40	8.48	8.07	8.10	321649
2023-09-05	8.09	8.44	7.98	8.38	485130
2023-09-06	9.36	9.97	8.59	8.89	2312839
2023-09-07	9.00	9.10	8.54	9.00	709443
2023-09-08	8.99	9.13	8.81	9.06	392008
2023-09-11	9.94	9.94	9.94	9.94	200
2023-09-12	9.90	10.27	9.80	9.82	856755
2023-09-13	9.85	9.85	9.11	9.38	650937
2023-09-14	9.49	9.69	9.16	9.30	397060
2023-09-15	9.30	9.40	8.70	8.92	902828
2023-09-18	9.02	9.21	8.91	9.03	396404
2023-09-19	9.03	9.15	8.88	9.08	246308
2023-09-20	9.12	9.28	8.94	8.97	289395
2023-09-21	8.82	8.97	8.64	8.95	328801
2023-09-22	9.00	9.13	8.81	8.83	319641
2023-09-25	8.75	8.94	8.60	8.92	264475
2023-09-26	8.75	8.92	8.72	8.75	284551
2023-09-27	8.79	9.25	8.79	9.06	741577
2023-09-28	9.08	9.42	8.99	9.09	526822
2023-09-29	9.15	9.20	8.88	8.92	425206
2023-10-02	8.97	9.15	8.91	8.92	536104
2023-10-03	8.90	8.90	8.61	8.68	437149
2023-10-04	8.78	8.93	8.74	8.86	516453
2023-10-05	8.82	8.88	8.65	8.84	372580
2023-10-06	8.82	9.39	8.81	9.16	427133
2023-10-09	9.12	9.30	8.93	9.21	272852
2023-10-10	9.29	9.65	9.29	9.39	430632
2023-10-11	9.40	9.64	9.40	9.44	296759
2023-10-12	9.55	9.55	9.27	9.36	304516
2023-10-13	9.39	9.46	9.01	9.02	245034
2023-10-16	9.13	9.44	9.09	9.43	426932
2023-10-17	9.42	9.65	9.36	9.60	319456
2023-10-18	9.60	9.60	9.18	9.26	238306
2023-10-19	9.20	9.20	8.87	9.01	312770
2023-10-20	9.06	9.15	8.84	9.07	292050
2023-10-23	9.06	9.17	8.83	8.96	400207
2023-10-24	9.08	9.43	9.08	9.26	279483
2023-10-25	9.20	9.86	9.15	9.79	699655
2023-10-26	9.80	9.84	9.27	9.53	477328
2023-10-27	9.66	9.74	9.45	9.69	298127
2023-10-30	9.80	10.15	9.53	9.65	839923
2023-10-31	9.54	10.00	9.20	9.62	820167
2023-11-01	9.72	9.72	9.30	9.62	333806
2023-11-02	9.69	9.82	9.42	9.49	226905
2023-11-03	9.58	9.69	9.28	9.57	289124
2023-11-06	9.65	9.99	9.51	9.62	441254
2023-11-07	9.65	9.67	9.40	9.55	220379
2023-11-08	9.62	9.94	9.57	9.89	309725
2023-11-09	10.00	10.00	9.72	9.84	255639
2023-11-10	9.90	10.42	9.76	10.31	779568
2023-11-13	10.39	10.39	9.86	9.99	392117
2023-11-14	10.15	10.93	10.12	10.93	688139
2023-11-15	11.00	11.67	10.81	11.12	823109
2023-11-16	11.01	11.06	10.81	10.92	340792
2023-11-17	11.00	11.46	10.96	11.33	581892
2023-11-20	11.30	11.45	11.25	11.41	551052
2023-11-21	11.41	11.75	11.27	11.74	628709
2023-11-22	11.81	12.01	11.75	11.91	525454
2023-11-24	11.93	12.23	11.88	12.17	284585
2023-11-27	12.17	12.42	11.74	11.76	693184
2023-11-28	11.77	11.77	11.23	11.27	624964
2023-11-29	11.35	11.45	10.85	10.87	546206
2023-11-30	10.91	10.91	10.10	10.43	883375
2023-12-01	10.43	10.97	10.28	10.87	657731
2023-12-04	10.88	10.93	10.18	10.25	1034419
2023-12-05	9.03	10.03	8.75	8.80	2171605
2023-12-06	8.80	8.85	7.94	8.56	1218569
2023-12-07	8.57	8.57	8.26	8.44	901676
2023-12-08	8.44	8.80	8.37	8.43	997680
2023-12-11	8.39	8.50	8.29	8.30	880126
2023-12-12	8.30	8.42	8.12	8.24	686178
2023-12-13	8.21	8.60	8.18	8.43	741379
2023-12-14	8.48	8.66	8.23	8.41	1017812
2023-12-15	8.52	8.52	8.28	8.43	1061093
2023-12-18	8.48	8.57	8.35	8.39	626063
2023-12-19	8.43	8.63	8.39	8.61	546676
2023-12-20	8.56	8.86	8.55	8.60	457700
2023-12-21	8.69	8.86	8.63	8.68	396247
2023-12-22	8.68	8.74	8.46	8.57	689803
2023-12-26	8.58	8.73	8.51	8.69	433646
2023-12-27	8.68	8.72	8.37	8.41	502704
2023-12-28	8.41	8.44	8.25	8.42	387627
2023-12-29	8.44	8.61	8.36	8.48	1043928
2024-01-02	8.36	8.79	8.26	8.54	1040806
2024-01-03	8.55	8.91	8.54	8.63	667186
2024-01-04	8.61	8.70	7.95	7.95	693930
2024-01-05	7.90	7.99	7.75	7.93	726315
2024-01-08	7.93	8.13	7.90	8.13	516177
2024-01-09	7.94	8.06	7.88	7.89	688333
2024-01-10	7.88	8.11	7.81	8.00	751210
2024-01-11	8.01	8.16	7.92	8.09	928853
2024-01-12	8.18	8.35	8.00	8.04	411071
2024-01-16	8.04	8.09	7.88	7.92	416631
2024-01-17	7.81	7.90	7.65	7.77	412563
2024-01-18	7.85	8.07	7.73	8.05	499934
2024-01-19	8.11	8.15	7.58	7.66	1121709
2024-01-22	7.66	7.75	7.39	7.47	1052989
2024-01-23	7.52	7.82	7.48	7.67	538366
2024-01-24	7.74	7.88	7.68	7.87	563527
2024-01-25	8.00	8.27	8.00	8.26	468068
2024-01-26	8.26	8.35	7.92	8.00	442553
2024-01-29	8.08	8.14	7.88	7.96	478067
2024-01-30	7.94	7.96	7.73	7.82	264688
2024-01-31	7.96	7.96	7.58	7.58	472939
2024-02-01	7.64	7.84	7.64	7.81	276358
2024-02-02	7.80	7.81	7.61	7.69	305535
2024-02-05	7.58	7.60	7.40	7.52	524814
2024-02-06	7.54	7.54	7.20	7.27	426313
2024-02-07	7.29	7.45	7.20	7.35	469235
2024-02-08	7.36	7.60	7.36	7.52	473642
2024-02-09	7.51	7.64	7.46	7.60	413635
2024-02-12	7.59	7.90	7.59	7.81	377746
2024-02-13	7.60	7.68	7.40	7.42	436255
2024-02-14	7.47	7.65	7.32	7.64	493778
2024-02-15	7.68	7.79	7.50	7.79	461217
2024-02-16	7.84	7.92	7.69	7.71	467262
2024-02-20	7.67	7.70	7.50	7.58	509905
2024-02-21	7.58	7.89	7.50	7.85	467986
2024-02-22	7.90	8.08	7.75	8.01	625771
2024-02-23	8.01	8.35	8.01	8.30	710371
2024-02-26	8.34	8.59	8.31	8.48	844346
2024-02-27	8.50	8.64	8.12	8.13	1081648
2024-02-28	7.55	9.25	7.38	8.80	1835094
2024-02-29	8.90	9.44	8.55	8.68	1282490
2024-03-01	8.72	9.03	8.69	8.78	601877
2024-03-04	8.78	8.98	8.68	8.79	626589
2024-03-05	8.74	8.94	8.69	8.79	524668
2024-03-06	8.76	8.99	8.66	8.81	506025
2024-03-07	8.81	8.91	8.68	8.85	419101
2024-03-08	8.88	8.97	8.62	8.72	681491
2024-03-11	8.73	9.01	8.69	8.97	499950
2024-03-12	8.97	9.33	8.95	9.26	745116
2024-03-13	9.27	9.56	9.17	9.30	491584
2024-03-14	9.26	9.33	9.19	9.31	437396
2024-03-15	9.26	9.52	9.24	9.26	743981
2024-03-18	9.26	9.44	9.25	9.33	385916
2024-03-19	9.29	9.30	9.01	9.24	469393
2024-03-20	9.27	9.42	9.16	9.40	458577
2024-03-21	9.40	9.68	9.39	9.55	457506
2024-03-22	9.56	9.60	9.28	9.39	430658
2024-03-25	9.39	9.55	9.35	9.53	389848
2024-03-26	9.63	10.02	9.57	9.57	506991
2024-03-27	9.61	9.85	9.51	9.83	370166
2024-03-28	9.82	9.99	9.78	9.96	433843
2024-04-01	9.82	10.14	9.79	10.02	345091
2024-04-02	9.94	10.06	9.82	9.96	365730
2024-04-03	9.88	10.13	9.88	10.00	448611
2024-04-04	10.11	10.36	9.88	10.04	393329
2024-04-05	10.04	10.30	10.04	10.28	471784
2024-04-08	10.30	10.31	10.24	10.25	367179
2024-04-09	10.32	10.32	9.86	9.92	330797
2024-04-10	9.80	9.94	9.62	9.65	476605
2024-04-11	9.65	9.78	9.63	9.70	262652
2024-04-12	9.67	9.67	9.23	9.48	438172
2024-04-15	9.49	9.57	8.90	8.91	360115
2024-04-16	8.85	9.12	8.81	9.06	374554
2024-04-17	9.11	9.21	8.89	8.96	376081
2024-04-18	8.99	9.31	8.96	9.22	495585
2024-04-19	9.17	9.36	9.02	9.14	334962
2024-04-22	9.19	9.20	8.93	9.11	277731
2024-04-23	9.16	9.30	9.10	9.29	151958
2024-04-24	9.33	9.55	9.25	9.55	269295
2024-04-25	9.41	9.50	9.22	9.29	269544
2024-04-26	9.34	9.37	9.23	9.29	209681
2024-04-29	9.33	9.60	9.33	9.57	303327
2024-04-30	9.49	9.56	9.39	9.45	276278
2024-05-01	9.50	9.78	9.45	9.62	369148
2024-05-02	9.74	10.13	9.65	10.12	326255
2024-05-03	10.19	10.51	10.18	10.35	460831
2024-05-06	10.43	10.57	10.38	10.52	232110
2024-05-07	10.57	10.78	10.50	10.51	376315
2024-05-08	10.50	10.90	10.49	10.89	391430
2024-05-09	10.85	11.19	10.67	11.12	596293
2024-05-10	11.18	11.54	11.06	11.28	532947
2024-05-13	11.37	11.56	11.18	11.25	430432
2024-05-14	11.28	11.75	11.26	11.67	450767
2024-05-15	11.75	11.84	11.50	11.57	594677
2024-05-16	11.57	11.68	11.42	11.65	310997
2024-05-17	11.69	11.93	11.35	11.41	390396
2024-05-20	11.43	11.50	11.03	11.12	423574
2024-05-21	11.07	11.20	10.78	11.15	323813
2024-05-22	11.13	11.21	10.99	11.10	257423
2024-05-23	11.23	11.29	10.94	11.04	279198
2024-05-24	11.11	11.33	11.06	11.30	159060
2024-05-28	11.27	11.50	11.22	11.37	295438
2024-05-29	11.11	11.29	10.96	10.98	166735
2024-05-30	11.00	11.08	10.90	10.97	154658
2024-05-31	11.00	11.20	10.79	11.16	227303
2024-06-03	11.36	11.63	11.25	11.57	421349
2024-06-04	11.49	11.50	11.23	11.30	305434
2024-06-05	11.40	11.50	11.23	11.28	179097
2024-06-06	11.25	11.39	11.09	11.39	250046
2024-06-07	11.39	11.40	11.25	11.36	195403
2024-06-10	11.24	11.70	11.18	11.53	395291
2024-06-11	11.45	11.58	11.30	11.55	190266
2024-06-12	11.75	12.00	11.50	11.54	377790
2024-06-13	11.54	11.63	11.26	11.46	160762
2024-06-14	11.34	11.34	10.92	10.94	299832
2024-06-17	10.93	11.03	10.60	10.93	243897
2024-06-18	10.90	11.06	10.90	10.99	230970
2024-06-20	11.00	11.15	10.82	10.99	327803
2024-06-21	10.97	11.10	10.59	10.71	410643
2024-06-24	10.76	11.35	10.76	11.26	425882
2024-06-25	11.24	11.37	10.92	10.92	424500
2024-06-26	12.92	14.15	11.90	13.30	3568070
2024-06-27	13.26	13.52	12.84	13.47	1334629
2024-06-28	13.66	14.58	13.62	13.95	2021845
2024-07-01	13.95	14.12	13.59	13.77	1152806
2024-07-02	13.71	13.75	13.04	13.15	526505
2024-07-03	13.23	13.48	12.80	13.45	402071
2024-07-05	13.44	13.83	13.00	13.05	499612
2024-07-08	13.18	13.77	13.03	13.72	514510
2024-07-09	13.68	13.86	13.48	13.67	520853
2024-07-10	13.73	13.78	13.27	13.65	481001
2024-07-11	13.83	14.30	13.61	13.97	1008590
2024-07-12	14.02	14.19	13.74	13.90	530357
2024-07-15	14.12	14.72	13.90	14.55	951470
2024-07-16	14.86	15.23	14.54	15.15	1264193
2024-07-17	14.97	15.03	14.27	14.50	772120
2024-07-18	14.47	14.65	13.75	14.30	967102
2024-07-19	14.30	14.53	14.06	14.15	351970
2024-07-22	14.25	14.74	14.25	14.52	488556
2024-07-23	14.42	15.20	14.30	15.14	765369
2024-07-24	15.19	15.26	14.60	14.62	470593
2024-07-25	14.68	15.07	14.15	14.71	500099
2024-07-26	14.94	15.33	14.91	15.26	401709
2024-07-29	15.44	15.64	14.67	14.68	603364
2024-07-30	14.68	14.86	14.20	14.55	448682
2024-07-31	14.61	15.35	14.54	14.98	421623
2024-08-01	15.04	15.30	14.57	14.60	435194
2024-08-02	14.02	14.19	13.60	13.79	708817
2024-08-05	12.65	13.36	12.16	13.29	773450
2024-08-06	13.41	13.72	13.03	13.48	320985
2024-08-07	13.70	13.86	13.45	13.46	346242
2024-08-08	13.65	13.96	13.49	13.83	307912
2024-08-09	13.79	14.08	13.62	14.06	275883
2024-08-12	14.08	14.34	14.02	14.03	300194
2024-08-13	14.15	14.98	14.00	14.96	367746
2024-08-14	15.08	15.08	14.76	15.04	224300
2024-08-15	15.25	15.72	15.17	15.36	405918
2024-08-16	15.36	15.69	15.25	15.33	482241
2024-08-19	15.36	15.52	15.25	15.28	291760
2024-08-20	15.32	15.43	15.08	15.21	301216
2024-08-21	15.28	15.40	15.04	15.21	294966
2024-08-22	15.18	15.32	15.04	15.13	191577
2024-08-23	15.17	15.85	15.16	15.84	328939
2024-08-26	15.93	15.97	15.55	15.58	282660
2024-08-27	15.56	15.66	15.31	15.35	227431
2024-08-28	15.31	15.41	15.01	15.04	276957
2024-08-29	15.01	15.08	14.54	14.61	373044
2024-08-30	14.64	14.73	14.34	14.45	954038
2024-09-03	14.22	14.41	13.00	13.61	791183
2024-09-04	12.99	13.20	12.08	12.37	998540
2024-09-05	12.38	12.51	11.75	11.80	565106
2024-09-06	11.68	11.86	11.54	11.81	710014
2024-09-09	11.80	12.11	11.55	11.87	945011
2024-09-10	11.93	12.26	11.67	12.05	783466
2024-09-11	12.08	12.32	11.93	12.19	709313
2024-09-12	12.30	12.45	12.00	12.32	500745
2024-09-13	12.49	12.63	12.40	12.56	414726
2024-09-16	12.51	12.78	12.47	12.66	276492
2024-09-17	12.72	12.78	12.39	12.49	364773
2024-09-18	12.47	12.60	12.17	12.19	385882
2024-09-19	12.52	12.62	12.28	12.44	333811
2024-09-20	12.40	12.55	12.10	12.13	1099576
2024-09-23	12.16	12.29	11.86	11.91	316658
2024-09-24	11.87	12.68	11.77	12.51	591608
2024-09-25	12.50	12.79	12.28	12.56	513128
2024-09-26	12.61	12.78	12.46	12.62	527597
2024-09-27	12.75	13.14	12.71	12.95	593918
2024-09-30	12.88	13.14	12.75	12.91	1203741
2024-10-01	12.87	13.33	12.56	13.26	656634
2024-10-02	13.25	13.40	13.05	13.05	332015
2024-10-03	12.93	13.22	12.86	13.07	337300
2024-10-04	13.33	13.45	13.10	13.15	362317
2024-10-07	13.29	13.29	12.76	13.03	205798
2024-10-08	12.96	13.22	12.89	13.02	210716
2024-10-09	13.01	13.01	12.60	12.64	436224
2024-10-10	12.56	13.16	12.56	13.08	652584
2024-10-11	12.99	13.57	12.99	13.52	357838
2024-10-14	13.50	13.59	13.39	13.51	386071
2024-10-15	13.54	13.68	13.51	13.62	297898
2024-10-16	13.70	13.91	13.58	13.62	298044
2024-10-17	13.58	13.77	13.58	13.71	263476
2024-10-18	13.73	13.75	13.23	13.55	420054
2024-10-21	13.57	13.78	13.52	13.56	526949
2024-10-22	13.56	13.67	12.90	13.18	747453
2024-10-23	13.15	13.25	12.80	12.89	360075
2024-10-24	12.95	13.18	12.84	13.12	353128
2024-10-25	13.21	13.40	12.98	13.00	256009
2024-10-28	13.06	13.18	12.96	13.13	231112
2024-10-29	13.12	13.46	13.04	13.37	179846
2024-10-30	13.28	13.65	13.28	13.28	209998
2024-10-31	13.20	13.25	13.02	13.03	212551
2024-11-01	13.07	13.42	12.94	12.99	333319
2024-11-04	12.95	13.14	12.86	13.12	216001
2024-11-05	13.12	13.61	13.12	13.55	207864
2024-11-06	14.26	14.60	13.95	14.57	627955
2024-11-07	14.52	14.85	14.44	14.75	388186
2024-11-08	14.85	15.07	14.61	14.93	276290
2024-11-11	14.98	15.25	14.76	15.14	403114
2024-11-12	14.99	15.25	14.81	14.90	239339
2024-11-13	14.99	15.40	14.80	14.80	1229835
2024-11-14	14.82	15.10	14.49	14.75	258978
2024-11-15	14.89	14.89	14.11	14.51	389700
2024-11-18	14.54	15.00	14.31	14.80	350917
2024-11-19	14.70	15.23	14.68	15.18	295318
2024-11-20	15.19	15.31	13.69	14.35	756056
2024-11-21	14.51	14.60	14.29	14.34	287547
2024-11-22	14.45	14.94	14.30	14.88	312083
2024-11-25	15.00	15.27	14.88	14.90	288391
2024-11-26	14.75	15.11	14.67	15.02	358395
2024-11-27	15.10	15.46	15.10	15.40	261654
2024-11-29	15.47	15.74	15.34	15.40	259075
2024-12-02	15.46	16.05	15.31	15.99	479850
2024-12-03	16.15	16.49	16.02	16.33	910755
2024-12-04	17.50	19.81	17.28	18.93	2046291
2024-12-05	18.75	19.82	18.50	19.21	1014695
2024-12-06	19.27	19.89	19.09	19.50	662341
2024-12-09	19.50	19.55	17.85	18.27	858546
2024-12-10	18.37	19.44	18.33	19.24	659904
2024-12-11	19.40	19.55	18.46	18.69	707785
2024-12-12	18.50	18.65	17.00	17.08	684708
2024-12-13	17.08	17.72	17.00	17.62	654024
2024-12-16	17.52	17.74	17.01	17.22	422177
2024-12-17	17.20	17.86	17.10	17.65	702461
2024-12-18	17.81	18.15	16.92	17.05	679767
2024-12-19	17.41	17.79	16.93	16.94	470204
2024-12-20	16.45	17.01	16.35	16.70	903252
2024-12-23	16.76	17.02	16.59	16.68	313686
2024-12-24	16.95	17.39	16.83	17.30	280619
2024-12-26	17.19	17.35	16.82	17.32	365732
2024-12-27	17.25	17.29	16.67	16.95	324958
2024-12-30	16.80	17.03	16.58	16.91	352078
2024-12-31	16.95	17.21	16.80	16.86	1006777
2025-01-02	17.01	17.24	16.60	16.71	370801
2025-01-03	16.76	16.96	16.63	16.84	271436
2025-01-06	16.90	16.90	16.46	16.66	320376
2025-01-07	16.75	17.04	16.53	16.67	584451
2025-01-08	16.53	16.64	16.24	16.41	345982
2025-01-10	16.18	16.35	15.95	16.09	585800
2025-01-13	15.85	16.28	15.72	16.26	451123
2025-01-14	16.27	16.60	16.18	16.47	317078
2025-01-15	17.00	17.17	16.49	16.62	255383
2025-01-16	16.68	16.71	16.29	16.50	233621
2025-01-17	16.66	16.72	16.40	16.64	220729
2025-01-21	16.78	16.98	16.32	16.92	314487
2025-01-22	17.60	17.89	17.45	17.66	443202
2025-01-23	17.48	17.70	17.32	17.44	279464
2025-01-24	17.42	17.49	16.88	17.07	299995
2025-01-27	16.97	17.05	16.38	16.54	366725
2025-01-28	16.60	16.88	16.47	16.58	263017
2025-01-29	16.58	16.81	16.53	16.66	240427
2025-01-30	16.82	17.15	16.77	16.89	256999
2025-01-31	16.98	17.13	16.31	16.41	311950
2025-02-03	15.92	16.27	15.65	16.06	382170
2025-02-04	16.15	16.81	15.92	16.77	301299
2025-02-05	16.90	17.10	16.68	16.82	203403
2025-02-06	16.80	16.94	15.94	16.41	469088
2025-02-07	16.35	16.59	15.89	15.97	279658
2025-02-10	16.03	16.49	15.82	16.33	261700
2025-02-11	16.21	16.50	16.10	16.29	263173
2025-02-12	16.15	16.22	15.93	16.09	267253
2025-02-13	16.15	16.15	15.47	15.87	249364
2025-02-14	15.91	16.23	15.84	16.07	220585
2025-02-18	16.22	16.60	16.07	16.37	372822
2025-02-19	16.28	16.64	16.09	16.61	338142
2025-02-20	16.59	16.75	16.23	16.31	286013
2025-02-21	16.55	16.55	15.71	15.73	306062
2025-02-24	15.75	15.89	15.39	15.40	368503
2025-02-25	15.36	15.59	15.18	15.44	474037
2025-02-26	15.53	15.89	15.48	15.80	238422
2025-02-27	15.84	15.88	15.29	15.31	392248
2025-02-28	15.20	15.56	15.04	15.26	708245
2025-03-03	15.33	15.67	14.45	14.60	639577
2025-03-04	14.41	14.65	14.13	14.33	794140
2025-03-05	11.05	12.61	10.24	12.20	1853077
2025-03-06	12.20	13.29	12.11	12.77	1032066
2025-03-07	12.78	13.14	12.46	12.70	728041
2025-03-10	12.37	12.50	11.88	11.95	742942
2025-03-11	12.01	12.32	11.71	12.21	679080
2025-03-12	12.39	12.65	12.07	12.21	487413
2025-03-13	12.25	12.33	11.95	12.19	503370
2025-03-14	12.25	12.99	12.25	12.72	537906
2025-03-17	12.75	12.82	12.53	12.71	328720
2025-03-18	12.66	12.79	12.53	12.59	333748
2025-03-19	12.60	12.87	12.51	12.79	323667
2025-03-20	12.75	13.07	12.66	12.67	255812
2025-03-21	12.49	12.78	12.46	12.55	1041246
2025-03-24	12.73	13.09	12.70	13.08	371938
2025-03-25	12.97	13.04	12.71	12.71	377232
2025-03-26	12.68	12.94	12.46	12.62	494879
2025-03-27	12.62	12.85	12.45	12.83	503601
2025-03-28	12.83	12.83	12.02	12.04	353630
2025-03-31	11.86	12.32	11.76	12.18	1342161
2025-04-01	12.35	12.93	12.24	12.88	835626
2025-04-02	12.61	13.28	12.61	13.25	621836
2025-04-03	12.44	12.65	12.14	12.22	689708
2025-04-04	11.65	11.87	11.28	11.61	722917
2025-04-07	11.13	12.06	10.92	11.41	594797
2025-04-08	11.93	11.98	11.20	11.31	759773
2025-04-09	11.16	12.69	11.16	12.49	445867
2025-04-10	12.10	12.38	11.77	12.17	304728
2025-04-11	12.13	12.41	11.78	12.32	208486
2025-04-14	12.63	12.97	12.20	12.35	231481
2025-04-15	12.34	12.57	12.33	12.49	207259
2025-04-16	12.34	12.66	12.11	12.36	221932
2025-04-17	12.35	12.52	12.18	12.41	178970
2025-04-21	12.28	12.33	11.97	12.07	225422
2025-04-22	12.21	12.36	12.09	12.18	210276
2025-04-23	12.61	12.80	12.21	12.27	226570
2025-04-24	12.26	12.51	12.16	12.46	236107
2025-04-25	12.36	12.57	12.28	12.56	124921
2025-04-28	12.55	12.65	12.35	12.52	174163
2025-04-29	12.47	12.80	12.47	12.79	166265
2025-04-30	12.47	12.81	12.37	12.69	286370
2025-05-01	12.80	13.04	12.60	12.85	214594
2025-05-02	12.96	13.46	12.96	13.42	251609
2025-05-05	13.22	13.56	13.22	13.51	214313
2025-05-06	13.33	13.69	13.27	13.59	296918
2025-05-07	13.63	13.70	13.44	13.64	214399
2025-05-08	13.82	14.09	13.68	13.95	178563
2025-05-09	13.95	14.17	13.85	14.02	189006
2025-05-12	14.61	14.68	14.15	14.37	262376
2025-05-13	14.48	14.97	14.10	14.91	217812
2025-05-14	14.85	14.99	14.75	14.93	267620
2025-05-15	14.92	14.97	14.70	14.82	234920
2025-05-16	14.82	15.14	14.74	15.11	280565
2025-05-19	14.93	15.48	14.85	15.39	286175
2025-05-20	15.37	15.61	15.19	15.40	222740
2025-05-21	15.26	15.73	15.19	15.31	562049
2025-05-22	15.28	15.66	15.10	15.61	437408
2025-05-23	15.20	15.80	15.19	15.38	836431
2025-05-27	15.51	16.14	15.31	16.04	492924
2025-05-28	16.06	16.06	15.62	15.81	468240
2025-05-29	15.94	16.02	14.63	14.74	2267180
2025-05-30	14.69	15.09	14.51	14.84	2066570
2025-06-02	14.74	14.79	13.05	13.17	1043807
2025-06-03	13.28	14.15	13.14	14.07	687289
2025-06-04	14.06	14.06	13.68	13.93	425620
2025-06-05	13.91	13.97	13.43	13.55	359690
2025-06-06	13.81	14.05	13.68	13.96	288876
2025-06-09	14.08	14.15	13.94	14.13	288910
2025-06-10	14.17	14.29	14.03	14.28	297717
2025-06-11	14.39	14.40	14.09	14.26	375036
2025-06-12	14.15	14.27	14.00	14.25	258149
2025-06-13	14.00	14.11	13.60	13.70	330801
2025-06-16	13.94	13.98	13.73	13.81	246023
2025-06-17	13.77	14.05	13.77	13.89	314920
2025-06-18	13.88	14.24	13.81	14.23	485381
2025-06-20	14.40	14.42	14.10	14.23	531677
2025-06-23	14.27	14.89	14.09	14.87	406361
2025-06-24	15.12	15.38	15.07	15.20	750502
2025-06-25	13.44	15.99	13.30	14.45	1167971
2025-06-26	14.56	15.10	14.34	15.03	789275
2025-06-27	15.05	16.04	15.05	15.59	727893
2025-06-30	15.69	15.73	15.08	15.12	907029
2025-07-01	15.03	15.44	14.87	15.15	499952
2025-07-02	15.19	16.54	15.14	16.45	605627
2025-07-03	16.47	17.01	16.47	16.90	509956
2025-07-07	16.66	16.86	16.41	16.60	491189
2025-07-08	16.69	17.03	16.58	16.74	372646
2025-07-09	16.73	16.75	15.87	16.38	326419
2025-07-10	16.44	16.78	16.17	16.44	338175
2025-07-11	16.35	16.54	16.00	16.12	371855
2025-07-14	16.02	16.26	16.02	16.14	169850
2025-07-15	16.18	16.25	15.97	15.98	266573
2025-07-16	16.09	16.22	15.93	16.14	304092
2025-07-17	16.13	16.45	16.00	16.31	184605
2025-07-18	16.49	16.49	15.92	15.92	294907
2025-07-21	15.94	16.19	15.85	15.87	455958
2025-07-22	15.92	16.15	15.84	15.92	360319
2025-07-23	16.08	16.72	16.06	16.50	360034
2025-07-24	16.48	16.69	16.32	16.44	268009
2025-07-25	16.49	16.66	16.42	16.65	145939
2025-07-28	16.73	17.04	16.72	16.86	281336
2025-07-29	17.00	17.14	16.68	16.78	241903
2025-07-30	16.87	17.04	16.36	16.49	210945
2025-07-31	16.44	16.61	16.11	16.22	206530
2025-08-01	15.91	16.28	15.81	16.09	278072
2025-08-04	16.19	16.72	16.15	16.69	203893
2025-08-05	16.71	16.94	16.49	16.83	174956
2025-08-06	16.86	17.26	16.80	16.98	181840
2025-08-07	17.11	17.21	16.80	16.85	158869
2025-08-08	16.96	17.18	16.89	17.00	220500
2025-08-11	17.00	17.14	16.79	16.92	189106
2025-08-12	17.12	17.71	17.03	17.60	478735
2025-08-13	17.67	17.99	17.52	17.57	299367
2025-08-14	17.39	17.44	16.96	17.12	257905
2025-08-15	17.14	17.14	16.53	16.81	497268
2025-08-18	16.86	16.95	16.64	16.70	185373
2025-08-19	16.74	16.78	16.26	16.35	246438
2025-08-20	16.30	16.32	15.82	15.84	426998
2025-08-21	15.77	16.28	15.59	16.19	649057
2025-08-22	16.33	16.98	16.01	16.90	373150
2025-08-25	16.90	17.14	16.79	16.88	208215
2025-08-26	16.84	17.04	16.84	16.96	206468
2025-08-27	16.79	17.34	16.78	17.27	201722
2025-08-28	17.45	17.53	17.21	17.45	198234
2025-08-29	17.48	17.51	17.09	17.35	217756
2025-09-02	17.14	17.22	16.94	17.20	181063
2025-09-03	17.20	17.45	16.89	17.04	241031
2025-09-04	17.10	17.46	17.02	17.44	130549
2025-09-05	17.57	17.73	17.21	17.38	170330
2025-09-08	17.48	17.75	17.29	17.62	286666
2025-09-09	17.55	17.65	17.15	17.43	491983
2025-09-10	19.91	22.25	19.72	20.98	2217942
2025-09-11	21.36	22.53	20.68	22.21	1330680
2025-09-12	22.21	23.69	22.20	23.39	820694
2025-09-15	23.39	24.25	23.25	24.04	725157
2025-09-16	24.04	24.38	23.54	23.55	782431
2025-09-17	23.55	23.62	22.47	22.73	809765
2025-09-18	23.10	23.17	22.70	22.74	734744
2025-09-19	22.73	22.78	22.00	22.14	1254271
2025-09-22	22.24	22.33	21.99	22.17	687775
2025-09-23	22.17	22.31	21.83	22.08	674625
2025-09-24	22.10	22.34	21.09	21.19	695955
2025-09-25	20.93	21.15	20.59	21.09	638242
2025-09-26	21.07	21.18	20.79	20.99	531383
2025-09-29	21.13	21.22	20.65	20.74	751367
2025-09-30	20.78	20.95	20.39	20.92	601471
2025-10-01	20.75	20.80	20.24	20.58	653006
2025-10-02	20.69	20.69	20.10	20.11	763808
2025-10-03	20.30	20.36	19.75	19.92	740483
2025-10-06	20.06	20.16	19.16	19.47	514265
2025-10-07	19.48	19.64	19.05	19.45	445474
2025-10-08	19.51	20.00	19.18	19.95	450520
2025-10-09	19.97	19.97	19.46	19.65	337372
2025-10-10	19.66	19.82	19.05	19.16	448744
2025-10-13	19.79	19.79	19.27	19.43	359362
2025-10-14	19.08	20.00	19.08	19.90	434840
2025-10-15	20.31	20.35	19.76	19.96	502806
2025-10-16	20.00	20.00	19.35	19.43	363708
2025-10-17	19.45	19.76	19.40	19.55	333708
2025-10-20	19.76	20.05	19.68	19.98	473822
2025-10-21	20.09	20.19	19.83	19.91	437775
2025-10-22	19.95	20.19	19.58	19.96	338128
2025-10-23	19.96	20.00	19.82	19.86	689171
2025-10-24	20.00	20.77	19.96	20.42	981505

Explore More About DAKT

Coins representing dividend payouts and trends

DAKT Dividend History

Discover Daktronics Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

DAKT Stock Split History

Discover Daktronics Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

DAKT Historical Prices

Explore Daktronics Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics